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 | ₩24,202 | ₩24,202 | ₩24,024 | ₩24,157 | -0.19% | 5천 |
| 2026.10.08 | ₩24,144 | ₩24,197 | ₩23,943 | ₩24,191 | +0.19% | 3천 |
| 2026.10.07 | ₩24,117 | ₩24,244 | ₩24,038 | ₩24,144 | +0.11% | 7.5천 |
| 2026.10.06 | ₩24,077 | ₩24,251 | ₩24,077 | ₩24,197 | +0.50% | 3.3천 |
| 2026.10.05 | ₩24,077 | ₩24,197 | ₩23,956 | ₩24,103 | +0.11% | 5.7천 |
| 2026.10.02 | ₩23,983 | ₩24,030 | ₩23,902 | ₩23,916 | -0.28% | 3.8천 |
| 2026.10.01 | ₩24,345 | ₩24,345 | ₩23,875 | ₩24,009 | -1.38% | 2.1천 |
| 2026.09.30 | ₩24,184 | ₩24,251 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,009 |
| -0.72% |
| 1.1만 |
| 2026.09.29 | ₩24,479 | ₩24,479 | ₩24,385 | ₩24,412 | -0.27% | 3.5천 |
|---|
| 2026.09.28 | ₩24,506 | ₩24,559 | ₩24,385 | ₩24,479 | -0.11% | 1.3천 |
|---|
| 2026.09.25 | ₩24,640 | ₩24,640 | ₩24,358 | ₩24,640 | 0.00% | 1.9만 |
|---|
| 2026.09.24 | ₩24,747 | ₩24,747 | ₩24,506 | ₩24,613 | -0.54% | 1.7만 |
|---|
| 2026.09.23 | ₩24,801 | ₩24,922 | ₩24,345 | ₩24,700 | -0.41% | 2.3만 |
|---|
| 2026.09.22 | ₩24,680 | ₩24,814 | ₩24,640 | ₩24,814 | +0.54% | 1.9만 |
|---|
| 2026.09.21 | ₩24,560 | ₩24,814 | ₩24,560 | ₩24,787 | +0.93% | 1.6만 |
|---|
| 2026.09.18 | ₩24,680 | ₩24,814 | ₩24,653 | ₩24,707 | +0.11% | 1.1만 |
|---|
| 2026.09.17 | ₩24,680 | ₩24,680 | ₩24,626 | ₩24,640 | -0.16% | 607 |
|---|
| 2026.09.16 | ₩24,747 | ₩24,814 | ₩24,707 | ₩24,707 | -0.16% | 4.3천 |
|---|
| 2026.09.15 | ₩24,720 | ₩24,828 | ₩24,720 | ₩24,747 | +0.11% | 2.5천 |
|---|
| 2026.09.14 | ₩24,794 | ₩24,794 | ₩24,707 | ₩24,707 | -0.35% | 6천 |
|---|
| 2026.09.11 | ₩24,559 | ₩24,747 | ₩24,559 | ₩24,694 | +0.55% | 1.6만 |
|---|
| 2026.09.10 | ₩24,747 | ₩24,854 | ₩24,680 | ₩24,814 | +0.27% | 6.4천 |
|---|
| 2026.09.09 | ₩24,843 | ₩24,854 | ₩24,647 | ₩24,854 | +0.05% | 1.5만 |
|---|
| 2026.09.08 | ₩24,519 | ₩24,868 | ₩24,519 | ₩24,814 | +1.20% | 4.6천 |
|---|
| 2026.09.04 | ₩24,948 | ₩24,948 | ₩24,814 | ₩24,814 | -0.54% | 3.4천 |
|---|
| 2026.09.03 | ₩24,761 | ₩24,814 | ₩24,761 | ₩24,761 | 0.00% | 837 |
|---|
| 2026.09.02 | ₩24,787 | ₩24,828 | ₩24,653 | ₩24,747 | -0.16% | 6.1천 |
|---|
| 2026.09.01 | ₩24,828 | ₩24,828 | ₩24,586 | ₩24,747 | -0.32% | 1.2만 |
|---|
| 2026.08.31 | ₩24,519 | ₩25,015 | ₩24,519 | ₩25,015 | +2.02% | 1.8만 |
|---|
| 2026.08.28 | ₩24,774 | ₩24,854 | ₩24,519 | ₩24,734 | -0.16% | 2.4만 |
|---|
| 2026.08.27 | ₩24,479 | ₩24,946 | ₩24,479 | ₩24,640 | +0.66% | 2.5만 |
|---|
| 2026.08.26 | ₩24,626 | ₩24,747 | ₩24,519 | ₩24,573 | -0.22% | 3.1만 |
|---|
| 2026.08.25 | ₩24,479 | ₩24,546 | ₩24,318 | ₩24,385 | -0.38% | 2.6천 |
|---|
| 2026.08.24 | ₩24,345 | ₩24,546 | ₩24,345 | ₩24,546 | +0.83% | 1.8천 |
|---|
| 2026.08.21 | ₩24,157 | ₩24,975 | ₩24,157 | ₩24,331 | +0.72% | 4.2천 |
|---|
| 2026.08.20 | ₩24,850 | ₩24,850 | ₩24,170 | ₩24,237 | -2.46% | 4.1천 |
|---|
| 2026.08.19 | ₩24,465 | ₩24,465 | ₩24,144 | ₩24,170 | -1.21% | 1.5만 |
|---|
| 2026.08.18 | ₩24,358 | ₩24,653 | ₩24,090 | ₩24,439 | +0.33% | 2.4만 |
|---|
| 2026.08.17 | ₩24,546 | ₩24,720 | ₩24,412 | ₩24,412 | -0.55% | 6.2천 |
|---|
| 2026.08.14 | ₩24,613 | ₩24,707 | ₩24,546 | ₩24,546 | -0.27% | 787 |
|---|
| 2026.08.13 | ₩24,868 | ₩24,879 | ₩24,546 | ₩24,546 | -1.29% | 3.3천 |
|---|
| 2026.08.12 | ₩24,680 | ₩24,714 | ₩24,546 | ₩24,613 | -0.27% | 3.1천 |
|---|
| 2026.08.11 | ₩24,680 | ₩24,895 | ₩24,573 | ₩24,573 | -0.43% | 6.5천 |
|---|
| 2026.08.10 | ₩24,868 | ₩24,895 | ₩24,640 | ₩24,680 | -0.76% | 1.7만 |
|---|
| 2026.08.07 | ₩24,412 | ₩24,908 | ₩24,412 | ₩24,734 | +1.32% | 3.9만 |
|---|
| 2026.08.06 | ₩24,382 | ₩24,412 | ₩24,345 | ₩24,345 | -0.15% | 1.1천 |
|---|
| 2026.08.05 | ₩24,600 | ₩24,867 | ₩24,559 | ₩24,559 | -0.16% | 5.1천 |
|---|
| 2026.08.04 | ₩24,680 | ₩24,854 | ₩24,546 | ₩24,734 | +0.22% | 4.3천 |
|---|
| 2026.08.03 | ₩24,613 | ₩24,908 | ₩24,372 | ₩24,539 | -0.30% | 4.8천 |
|---|
| 2026.07.31 | ₩24,009 | ₩24,439 | ₩24,009 | ₩24,144 | +0.56% | 1.3만 |
|---|
| 2026.07.30 | ₩24,566 | ₩24,613 | ₩24,412 | ₩24,613 | +0.19% | 2.2천 |
|---|
| 2026.07.29 | ₩24,613 | ₩24,613 | ₩24,144 | ₩24,331 | -1.14% | 4.8천 |
|---|
| 2026.07.28 | ₩24,251 | ₩24,378 | ₩24,144 | ₩24,372 | +0.50% | 1.7천 |
|---|
| 2026.07.27 | ₩24,184 | ₩24,455 | ₩24,184 | ₩24,372 | +0.78% | 3.7천 |
|---|
| 2026.07.24 | ₩24,217 | ₩24,290 | ₩24,157 | ₩24,157 | -0.25% | 4.4천 |
|---|
| 2026.07.23 | ₩24,278 | ₩24,385 | ₩24,170 | ₩24,291 | +0.06% | 3.8천 |
|---|
| 2026.07.22 | ₩24,388 | ₩24,492 | ₩24,385 | ₩24,385 | -0.01% | 3.5천 |
|---|
| 2026.07.21 | ₩24,492 | ₩24,492 | ₩24,211 | ₩24,331 | -0.66% | 3천 |
|---|
| 2026.07.20 | ₩24,318 | ₩24,479 | ₩24,197 | ₩24,372 | +0.22% | 3.2천 |
|---|
| 2026.07.17 | ₩24,385 | ₩24,385 | ₩24,385 | ₩24,385 | 0.00% | 314 |
|---|
| 2026.07.16 | ₩24,157 | ₩24,318 | ₩24,157 | ₩24,244 | +0.36% | 5.6천 |
|---|
| 2026.07.15 | ₩24,170 | ₩24,412 | ₩24,170 | ₩24,184 | +0.06% | 2.9천 |
|---|
| 2026.07.14 | ₩24,345 | ₩24,345 | ₩24,144 | ₩24,251 | -0.39% | 4.7천 |
|---|
| 2026.07.13 | ₩24,264 | ₩24,318 | ₩24,144 | ₩24,318 | +0.22% | 1만 |
|---|
| 2026.07.10 | ₩24,331 | ₩24,331 | ₩24,291 | ₩24,291 | -0.17% | 977 |
|---|
| 2026.07.09 | ₩24,244 | ₩24,345 | ₩24,170 | ₩24,345 | +0.41% | 6.6천 |
|---|
| 2026.07.08 | ₩24,331 | ₩24,345 | ₩24,318 | ₩24,345 | +0.06% | 3.8천 |
|---|
| 2026.07.07 | ₩24,144 | ₩24,439 | ₩24,144 | ₩24,345 | +0.83% | 1.3만 |
|---|
| 2026.07.06 | ₩24,170 | ₩24,211 | ₩24,077 | ₩24,157 | -0.06% | 8.4천 |
|---|
| 2026.07.02 | ₩23,862 | ₩23,963 | ₩23,667 | ₩23,909 | +0.20% | 1.4만 |
|---|
| 2026.07.01 | ₩23,594 | ₩23,875 | ₩23,486 | ₩23,768 | +0.74% | 9.5천 |
|---|
| 2026.06.30 | ₩24,492 | ₩24,492 | ₩23,473 | ₩23,527 | -3.94% | 5.6만 |
|---|
| 2026.06.29 | ₩24,982 | ₩25,096 | ₩24,747 | ₩24,747 | -0.94% | 1.2만 |
|---|
| 2026.06.26 | ₩24,841 | ₩24,875 | ₩24,814 | ₩24,875 | +0.13% | 1.4천 |
|---|
| 2026.06.25 | ₩24,613 | ₩24,935 | ₩24,613 | ₩24,935 | +1.31% | 1.2만 |
|---|
| 2026.06.24 | ₩24,465 | ₩24,747 | ₩24,465 | ₩24,606 | +0.58% | 3.2천 |
|---|
| 2026.06.23 | ₩24,841 | ₩24,841 | ₩24,412 | ₩24,814 | -0.11% | 2천 |
|---|
| 2026.06.22 | ₩25,015 | ₩25,015 | ₩24,385 | ₩24,948 | -0.27% | 1.4만 |
|---|
| 2026.06.18 | ₩24,694 | ₩25,082 | ₩24,694 | ₩25,022 | +1.33% | 1.6천 |
|---|
| 2026.06.17 | ₩25,015 | ₩25,096 | ₩25,015 | ₩25,082 | +0.27% | 5.5만 |
|---|
| 2026.06.16 | ₩24,975 | ₩25,082 | ₩24,975 | ₩25,015 | +0.16% | 4.8만 |
|---|
| 2026.06.15 | ₩24,854 | ₩25,002 | ₩24,854 | ₩24,975 | +0.49% | 3.3만 |
|---|
| 2026.06.12 | ₩24,854 | ₩24,881 | ₩24,499 | ₩24,881 | +0.11% | 6.2만 |
|---|
| 2026.06.11 | ₩24,680 | ₩24,854 | ₩24,626 | ₩24,854 | +0.71% | 9.2만 |
|---|
| 2026.06.10 | ₩24,626 | ₩24,680 | ₩24,479 | ₩24,680 | +0.22% | 6.9천 |
|---|
| 2026.06.09 | ₩24,208 | ₩24,502 | ₩24,144 | ₩24,479 | +1.12% | 4천 |
|---|
| 2026.06.08 | ₩24,492 | ₩24,519 | ₩24,224 | ₩24,372 | -0.49% | 5.4만 |
|---|
| 2026.06.05 | ₩24,144 | ₩24,372 | ₩24,144 | ₩24,372 | +0.94% | 1만 |
|---|
| 2026.06.04 | ₩24,345 | ₩24,345 | ₩24,063 | ₩24,144 | -0.83% | 2.1천 |
|---|
| 2026.06.03 | ₩24,076 | ₩24,076 | ₩23,607 | ₩24,063 | -0.06% | 6.4천 |
|---|
| 2026.06.02 | ₩24,358 | ₩24,358 | ₩23,620 | ₩24,130 | -0.94% | 5천 |
|---|
| 2026.06.01 | ₩23,788 | ₩24,224 | ₩23,768 | ₩24,144 | +1.49% | 5.6천 |
|---|
| 2026.05.29 | ₩23,685 | ₩23,902 | ₩23,600 | ₩23,795 | +0.47% | 19.5만 |
|---|
| 2026.05.28 | ₩23,688 | ₩23,862 | ₩23,486 | ₩23,708 | +0.08% | 9.2만 |
|---|
| 2026.05.27 | ₩23,875 | ₩23,875 | ₩23,620 | ₩23,674 | -0.84% | 1.8만 |
|---|
| 2026.05.26 | ₩23,889 | ₩23,996 | ₩23,741 | ₩23,875 | -0.06% | 2.2만 |
|---|
| 2026.05.22 | ₩23,500 | ₩24,128 | ₩23,500 | ₩23,889 | +1.66% | 2만 |
|---|
| 2026.05.21 | ₩23,674 | ₩23,902 | ₩23,513 | ₩23,540 | -0.57% | 1.4만 |
|---|
| 2026.05.20 | ₩23,795 | ₩23,983 | ₩23,634 | ₩23,634 | -0.68% | 1.2만 |
|---|
| 2026.05.19 | ₩23,862 | ₩24,150 | ₩23,674 | ₩23,674 | -0.79% | 2.5만 |
|---|
| 2026.05.18 | ₩24,009 | ₩24,432 | ₩23,741 | ₩23,795 | -0.89% | 2.7만 |
|---|
| 2026.05.15 | ₩24,077 | ₩24,130 | ₩23,741 | ₩23,875 | -0.84% | 3.8만 |
|---|
| 2026.05.14 | ₩24,023 | ₩24,633 | ₩23,840 | ₩24,077 | +0.22% | 11.4만 |
|---|
| 2026.05.13 | ₩24,009 | ₩24,553 | ₩23,862 | ₩23,875 | -0.56% | 11.6만 |
|---|
| 2026.05.12 | ₩24,150 | ₩24,331 | ₩23,848 | ₩23,963 | -0.78% | 4.7만 |
|---|
| 2026.05.11 | ₩24,130 | ₩24,211 | ₩23,956 | ₩23,983 | -0.61% | 2만 |
|---|
| 2026.05.08 | ₩25,069 | ₩25,069 | ₩23,956 | ₩24,050 | -4.07% | 2.3만 |
|---|
| 2026.05.07 | ₩25,123 | ₩25,123 | ₩24,130 | ₩24,130 | -3.95% | 1.4만 |
|---|
| 2026.05.06 | ₩24,412 | ₩24,546 | ₩24,009 | ₩24,063 | -1.43% | 3.7만 |
|---|
| 2026.05.05 | ₩24,077 | ₩24,144 | ₩23,996 | ₩24,144 | +0.28% | 7.1만 |
|---|
| 2026.05.04 | ₩24,009 | ₩24,211 | ₩23,728 | ₩23,862 | -0.61% | 2.2만 |
|---|
| 2026.05.01 | ₩24,707 | ₩24,707 | ₩23,983 | ₩24,009 | -2.82% | 3.7만 |
|---|
| 2026.04.30 | ₩24,077 | ₩24,291 | ₩23,956 | ₩24,009 | -0.28% | 2.2만 |
|---|
| 2026.04.29 | ₩24,023 | ₩24,144 | ₩24,009 | ₩24,036 | +0.06% | 1.7만 |
|---|
| 2026.04.28 | ₩24,734 | ₩24,734 | ₩23,983 | ₩24,117 | -2.50% | 1.9만 |
|---|
| 2026.04.27 | ₩24,305 | ₩24,439 | ₩24,157 | ₩24,291 | -0.06% | 9.7천 |
|---|
| 2026.04.24 | ₩24,398 | ₩24,734 | ₩24,345 | ₩24,667 | +1.10% | 4.4천 |
|---|
| 2026.04.23 | ₩24,345 | ₩24,667 | ₩24,345 | ₩24,345 | 0.00% | 3.4천 |
|---|
| 2026.04.22 | ₩24,814 | ₩24,814 | ₩24,814 | ₩24,814 | 0.00% | 963 |
|---|
| 2026.04.21 | ₩24,673 | ₩24,868 | ₩24,533 | ₩24,640 | -0.14% | 1.8천 |
|---|
| 2026.04.20 | ₩24,580 | ₩24,814 | ₩24,519 | ₩24,519 | -0.25% | 5.1천 |
|---|
| 2026.04.17 | ₩24,814 | ₩24,814 | ₩24,814 | ₩24,814 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩24,580 | ₩24,814 | ₩24,372 | ₩24,814 | +0.95% | 2.1천 |
|---|
| 2026.04.15 | ₩24,519 | ₩24,747 | ₩24,358 | ₩24,734 | +0.88% | 4.8천 |
|---|
| 2026.04.14 | ₩24,170 | ₩24,519 | ₩24,157 | ₩24,224 | +0.22% | 4.1천 |
|---|
| 2026.04.13 | ₩24,144 | ₩24,197 | ₩24,144 | ₩24,170 | +0.11% | 1.3천 |
|---|
| 2026.04.10 | ₩24,378 | ₩24,734 | ₩24,278 | ₩24,318 | -0.25% | 1.8천 |
|---|
| 2026.04.09 | ₩24,697 | ₩24,697 | ₩24,144 | ₩24,144 | -2.24% | 3.5천 |
|---|
| 2026.04.08 | ₩24,157 | ₩24,546 | ₩23,875 | ₩24,023 | -0.56% | 2.1만 |
|---|
| 2026.04.07 | ₩23,741 | ₩24,264 | ₩23,741 | ₩23,875 | +0.56% | 1.3만 |
|---|
| 2026.04.06 | ₩23,607 | ₩24,251 | ₩23,594 | ₩23,661 | +0.23% | 1.5만 |
|---|
| 2026.04.02 | ₩23,674 | ₩23,741 | ₩23,473 | ₩23,567 | -0.45% | 1.5만 |
|---|
| 2026.04.01 | ₩23,661 | ₩23,661 | ₩23,473 | ₩23,473 | -0.79% | 3.1천 |
|---|
| 2026.03.31 | ₩24,077 | ₩24,077 | ₩23,003 | ₩23,325 | -3.12% | 4.4만 |
|---|
| 2026.03.30 | ₩23,835 | ₩24,278 | ₩23,835 | ₩24,144 | +1.29% | 3.8만 |
|---|
| 2026.03.27 | ₩24,144 | ₩24,251 | ₩23,808 | ₩23,808 | -1.39% | 8.3만 |
|---|
| 2026.03.26 | ₩23,942 | ₩24,050 | ₩23,808 | ₩23,848 | -0.39% | 4.7천 |
|---|
| 2026.03.25 | ₩23,942 | ₩24,157 | ₩23,942 | ₩24,144 | +0.84% | 3.3천 |
|---|
| 2026.03.24 | ₩24,144 | ₩24,170 | ₩23,916 | ₩23,942 | -0.83% | 6.4천 |
|---|
| 2026.03.23 | ₩23,620 | ₩24,177 | ₩23,620 | ₩24,177 | +2.36% | 1.2천 |
|---|
| 2026.03.20 | ₩24,553 | ₩24,553 | ₩23,875 | ₩24,144 | -1.67% | 3만 |
|---|
| 2026.03.19 | ₩24,144 | ₩24,588 | ₩23,942 | ₩24,023 | -0.50% | 4만 |
|---|
| 2026.03.18 | ₩24,318 | ₩24,600 | ₩24,211 | ₩24,385 | +0.28% | 3.4천 |
|---|
| 2026.03.17 | ₩24,026 | ₩24,720 | ₩23,962 | ₩24,667 | +2.67% | 6만 |
|---|
| 2026.03.16 | ₩23,603 | ₩24,117 | ₩23,603 | ₩24,009 | +1.72% | 1.4만 |
|---|
| 2026.03.13 | ₩24,122 | ₩24,291 | ₩23,620 | ₩23,620 | -2.08% | 1.9만 |
|---|
| 2026.03.12 | ₩24,130 | ₩24,372 | ₩23,956 | ₩23,956 | -0.72% | 1만 |
|---|
| 2026.03.11 | ₩23,674 | ₩24,412 | ₩23,674 | ₩23,808 | +0.57% | 2.2만 |
|---|
| 2026.03.10 | ₩23,501 | ₩24,385 | ₩23,473 | ₩24,278 | +3.31% | 5 |
|---|
| 2026.03.09 | ₩23,741 | ₩24,130 | ₩23,674 | ₩23,902 | +0.68% | 5 |
|---|
| 2026.03.06 | ₩24,009 | ₩24,224 | ₩23,875 | ₩24,144 | +0.56% | 5 |
|---|
| 2026.03.05 | ₩24,305 | ₩24,305 | ₩24,009 | ₩24,009 | -1.21% | 5 |
|---|
| 2026.03.04 | ₩23,822 | ₩24,398 | ₩23,781 | ₩24,331 | +2.14% | 5 |
|---|
| 2026.03.03 | ₩23,460 | ₩23,929 | ₩23,433 | ₩23,781 | +1.37% | 5 |
|---|
| 2026.03.02 | ₩23,728 | ₩24,077 | ₩23,433 | ₩23,433 | -1.24% | 5 |
|---|
| 2026.02.27 | ₩24,184 | ₩24,331 | ₩23,460 | ₩23,741 | -1.83% | 5 |
|---|
| 2026.02.26 | ₩24,439 | ₩24,506 | ₩24,412 | ₩24,425 | -0.05% | 4.2천 |
|---|
| 2026.02.25 | ₩24,318 | ₩24,533 | ₩24,229 | ₩24,506 | +0.77% | 5 |
|---|
| 2026.02.24 | ₩24,533 | ₩24,533 | ₩24,157 | ₩24,305 | -0.93% | 5 |
|---|
| 2026.02.23 | ₩24,224 | ₩24,291 | ₩24,224 | ₩24,278 | +0.22% | 5 |
|---|
| 2026.02.20 | ₩24,490 | ₩24,680 | ₩24,077 | ₩24,224 | -1.09% | 4.2만 |
|---|
| 2026.02.19 | ₩24,492 | ₩24,680 | ₩24,479 | ₩24,479 | -0.05% | 5.1천 |
|---|
| 2026.02.18 | ₩24,680 | ₩24,680 | ₩24,344 | ₩24,452 | -0.92% | 1.3만 |
|---|
| 2026.02.17 | ₩24,412 | ₩24,546 | ₩24,260 | ₩24,331 | -0.33% | 1.5만 |
|---|
| 2026.02.13 | ₩24,305 | ₩24,305 | ₩24,197 | ₩24,197 | -0.44% | 768 |
|---|
| 2026.02.12 | ₩24,358 | ₩24,358 | ₩24,050 | ₩24,184 | -0.72% | 4.4천 |
|---|
| 2026.02.11 | ₩24,372 | ₩24,452 | ₩24,077 | ₩24,412 | +0.17% | 4.1천 |
|---|
| 2026.02.10 | ₩24,251 | ₩24,278 | ₩24,070 | ₩24,144 | -0.44% | 1만 |
|---|
| 2026.02.09 | ₩23,956 | ₩24,385 | ₩23,835 | ₩24,331 | +1.57% | 2만 |
|---|
| 2026.02.06 | ₩23,902 | ₩24,305 | ₩23,822 | ₩23,822 | -0.34% | 1.8만 |
|---|
| 2026.02.05 | ₩24,117 | ₩24,117 | ₩24,009 | ₩24,009 | -0.44% | 975 |
|---|
| 2026.02.04 | ₩23,905 | ₩24,211 | ₩23,808 | ₩24,036 | +0.55% | 1.6천 |
|---|
| 2026.02.03 | ₩24,256 | ₩24,360 | ₩24,224 | ₩24,224 | -0.13% | 5.7천 |
|---|
| 2026.02.02 | ₩24,197 | ₩24,237 | ₩24,023 | ₩24,237 | +0.17% | 3.3천 |
|---|
| 2026.01.30 | ₩24,264 | ₩24,264 | ₩23,795 | ₩24,009 | -1.05% | 2.7만 |
|---|
| 2026.01.29 | ₩24,176 | ₩24,176 | ₩23,607 | ₩24,103 | -0.30% | 14.8만 |
|---|
| 2026.01.28 | ₩24,345 | ₩24,345 | ₩24,110 | ₩24,110 | -0.96% | 1.3천 |
|---|
| 2026.01.27 | ₩24,063 | ₩24,372 | ₩23,942 | ₩24,157 | +0.39% | 2.5만 |
|---|
| 2026.01.26 | ₩24,038 | ₩24,278 | ₩23,916 | ₩24,023 | -0.06% | 2.3만 |
|---|
| 2026.01.23 | ₩23,822 | ₩24,077 | ₩23,741 | ₩23,768 | -0.23% | 1.4만 |
|---|
| 2026.01.22 | ₩24,009 | ₩24,077 | ₩23,808 | ₩23,808 | -0.84% | 4.5만 |
|---|
| 2026.01.21 | ₩24,211 | ₩24,211 | ₩23,741 | ₩23,835 | -1.55% | 1.9만 |
|---|
| 2026.01.20 | ₩23,889 | ₩24,211 | ₩23,785 | ₩24,009 | +0.51% | 2.3만 |
|---|
| 2026.01.16 | ₩24,117 | ₩24,144 | ₩23,889 | ₩24,144 | +0.11% | 9.6천 |
|---|
| 2026.01.15 | ₩24,103 | ₩24,264 | ₩23,694 | ₩24,264 | +0.67% | 2.5만 |
|---|
| 2026.01.14 | ₩23,741 | ₩24,412 | ₩23,460 | ₩23,929 | +0.79% | 5.4만 |
|---|
| 2026.01.13 | ₩24,077 | ₩24,331 | ₩23,741 | ₩23,916 | -0.67% | 2.4천 |
|---|
| 2026.01.12 | ₩24,412 | ₩24,412 | ₩23,594 | ₩23,741 | -2.75% | 1만 |
|---|
| 2026.01.09 | ₩23,647 | ₩24,036 | ₩23,647 | ₩23,786 | +0.59% | 2.6천 |
|---|
| 2026.01.08 | ₩23,701 | ₩23,895 | ₩23,500 | ₩23,513 | -0.79% | 6.3천 |
|---|
| 2026.01.07 | ₩23,674 | ₩23,808 | ₩23,494 | ₩23,674 | 0.00% | 2.9천 |
|---|
| 2026.01.06 | ₩24,063 | ₩24,090 | ₩23,792 | ₩24,063 | 0.00% | 2.2천 |
|---|
| 2026.01.05 | ₩23,942 | ₩23,942 | ₩23,540 | ₩23,902 | -0.17% | 1.3만 |
|---|
| 2026.01.02 | ₩23,607 | ₩23,734 | ₩23,594 | ₩23,734 | +0.54% | 5.9천 |
|---|
| 2025.12.31 | ₩22,883 | ₩23,768 | ₩22,883 | ₩23,714 | +3.63% | 2만 |
|---|
| 2025.12.30 | ₩24,157 | ₩24,170 | ₩23,728 | ₩24,170 | +0.06% | 6.3천 |
|---|
| 2025.12.29 | ₩24,680 | ₩24,680 | ₩23,607 | ₩23,942 | -2.99% | 9.1천 |
|---|
| 2025.12.26 | ₩24,610 | ₩24,610 | ₩24,539 | ₩24,539 | -0.29% | 4천 |
|---|
| 2025.12.24 | ₩24,546 | ₩24,559 | ₩24,546 | ₩24,546 | 0.00% | 653 |
|---|
| 2025.12.23 | ₩24,626 | ₩24,948 | ₩24,358 | ₩24,358 | -1.09% | 3.8천 |
|---|
| 2025.12.22 | ₩24,573 | ₩24,738 | ₩24,435 | ₩24,613 | +0.16% | 2.1만 |
|---|
| 2025.12.19 | ₩23,940 | ₩24,747 | ₩23,940 | ₩24,747 | +3.37% | 1.3만 |
|---|
| 2025.12.18 | ₩23,983 | ₩24,412 | ₩23,929 | ₩24,157 | +0.73% | 1.5만 |
|---|
| 2025.12.17 | ₩23,741 | ₩24,144 | ₩23,741 | ₩23,996 | +1.07% | 1.7만 |
|---|
| 2025.12.16 | ₩24,479 | ₩24,479 | ₩23,983 | ₩24,036 | -1.81% | 3.7만 |
|---|
| 2025.12.15 | ₩23,634 | ₩24,398 | ₩23,607 | ₩24,278 | +2.72% | 1.5만 |
|---|
| 2025.12.12 | ₩23,460 | ₩23,661 | ₩23,406 | ₩23,607 | +0.63% | 4.4천 |
|---|
| 2025.12.11 | ₩23,661 | ₩23,741 | ₩23,460 | ₩23,741 | +0.34% | 2.6만 |
|---|
| 2025.12.10 | ₩23,500 | ₩23,822 | ₩23,034 | ₩23,473 | -0.11% | 5.4만 |
|---|
| 2025.12.09 | ₩23,714 | ₩23,755 | ₩23,647 | ₩23,647 | -0.28% | 7천 |
|---|
| 2025.12.08 | ₩23,607 | ₩23,714 | ₩23,607 | ₩23,607 | +0.00% | 5.9천 |
|---|
| 2025.12.05 | ₩23,473 | ₩23,661 | ₩23,473 | ₩23,620 | +0.63% | 9.2천 |
|---|
| 2025.12.04 | ₩23,553 | ₩23,580 | ₩23,097 | ₩23,527 | -0.11% | 5.6천 |
|---|
| 2025.12.03 | ₩23,171 | ₩23,808 | ₩22,871 | ₩23,583 | +1.78% | 4.4천 |
|---|
| 2025.12.02 | ₩23,473 | ₩23,835 | ₩23,003 | ₩23,513 | +0.17% | 8.9천 |
|---|
| 2025.12.01 | ₩22,963 | ₩23,218 | ₩22,856 | ₩23,138 | +0.76% | 1만 |
|---|
| 2025.11.28 | ₩23,205 | ₩23,205 | ₩22,655 | ₩22,950 | -1.10% | 2.2만 |
|---|
| 2025.11.26 | ₩23,057 | ₩23,674 | ₩23,057 | ₩23,057 | -0.00% | 3.7만 |
|---|
| 2025.11.25 | ₩23,093 | ₩23,553 | ₩23,071 | ₩23,446 | +1.53% | 8.3천 |
|---|
| 2025.11.24 | ₩23,641 | ₩23,641 | ₩22,997 | ₩23,071 | -2.41% | 1.6만 |
|---|
| 2025.11.21 | ₩23,138 | ₩23,278 | ₩22,963 | ₩23,086 | -0.22% | 3.1만 |
|---|
| 2025.11.20 | ₩22,936 | ₩23,352 | ₩22,936 | ₩22,963 | +0.12% | 1.1만 |
|---|
| 2025.11.19 | ₩23,205 | ₩23,237 | ₩22,936 | ₩23,071 | -0.58% | 1.1만 |
|---|
| 2025.11.18 | ₩23,674 | ₩23,674 | ₩22,923 | ₩23,138 | -2.27% | 3.4만 |
|---|
| 2025.11.17 | ₩23,473 | ₩24,358 | ₩23,205 | ₩23,231 | -1.03% | 9.9천 |
|---|
| 2025.11.14 | ₩23,795 | ₩23,808 | ₩23,352 | ₩23,352 | -1.86% | 3.6천 |
|---|
| 2025.11.13 | ₩24,036 | ₩24,181 | ₩23,473 | ₩23,473 | -2.34% | 4천 |
|---|
| 2025.11.12 | ₩24,144 | ₩24,174 | ₩23,835 | ₩23,835 | -1.28% | 5.7천 |
|---|
| 2025.11.11 | ₩23,808 | ₩24,164 | ₩23,607 | ₩23,607 | -0.85% | 8.7천 |
|---|
| 2025.11.10 | ₩23,983 | ₩24,036 | ₩23,768 | ₩23,775 | -0.87% | 4.4천 |
|---|
| 2025.11.07 | ₩23,875 | ₩23,875 | ₩23,794 | ₩23,794 | -0.34% | 2.6천 |
|---|
| 2025.11.06 | ₩23,392 | ₩24,144 | ₩23,392 | ₩23,741 | +1.49% | 2.2만 |
|---|
| 2025.11.05 | ₩23,111 | ₩23,111 | ₩23,111 | ₩23,111 | 0.00% | 1.9천 |
|---|
| 2025.11.04 | ₩23,071 | ₩23,151 | ₩23,017 | ₩23,151 | +0.35% | 1.6천 |
|---|
| 2025.11.03 | ₩23,097 | ₩23,352 | ₩23,097 | ₩23,339 | +1.05% | 619 |
|---|
| 2025.10.31 | ₩23,446 | ₩23,848 | ₩23,312 | ₩23,540 | +0.40% | 2.5천 |
|---|
| 2025.10.30 | ₩23,674 | ₩23,714 | ₩23,473 | ₩23,486 | -0.79% | 4.8천 |
|---|
| 2025.10.29 | ₩23,366 | ₩23,821 | ₩23,366 | ₩23,821 | +1.95% | 1.2천 |
|---|
| 2025.10.28 | ₩23,406 | ₩24,036 | ₩23,406 | ₩23,674 | +1.15% | 3.6천 |
|---|
| 2025.10.27 | ₩24,103 | ₩24,103 | ₩23,540 | ₩23,580 | -2.17% | 2.3천 |
|---|
| 2025.10.24 | ₩23,674 | ₩23,674 | ₩23,473 | ₩23,473 | -0.85% | 2.6천 |
|---|
| 2025.10.23 | ₩23,674 | ₩23,674 | ₩23,366 | ₩23,392 | -1.19% | 4.8천 |
|---|
| 2025.10.22 | ₩23,694 | ₩23,694 | ₩23,138 | ₩23,540 | -0.65% | 9.1천 |
|---|
| 2025.10.21 | ₩23,697 | ₩23,768 | ₩23,285 | ₩23,580 | -0.49% | 1.8만 |
|---|
| 2025.10.20 | ₩23,460 | ₩23,627 | ₩23,459 | ₩23,627 | +0.71% | 1.9천 |
|---|
| 2025.10.17 | ₩23,333 | ₩23,446 | ₩23,178 | ₩23,446 | +0.49% | 2.1천 |
|---|
| 2025.10.16 | ₩23,406 | ₩23,408 | ₩23,138 | ₩23,138 | -1.15% | 3.4천 |
|---|
| 2025.10.15 | ₩23,500 | ₩23,500 | ₩23,406 | ₩23,406 | -0.40% | 2.3천 |
|---|
| 2025.10.14 | ₩23,500 | ₩23,500 | ₩22,990 | ₩23,138 | -1.54% | 7.4천 |
|---|
| 2025.10.13 | ₩23,084 | ₩23,197 | ₩23,064 | ₩23,138 | +0.23% | 7.7천 |
|---|
| 2025.10.10 | ₩23,473 | ₩23,473 | ₩23,071 | ₩23,071 | -1.71% | 747 |
|---|
