시장 데이터를 불러오는 중
전체 종목
Pebblebrook Hotel Trust Common Shares of Beneficial Interest 과거 주가
Pebblebrook Hotel Trust Common Shares of Beneficial Interest · PEB · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Pebblebrook Hotel Trust Common Shares of Beneficial Interest · PEB · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩25,477 | ₩25,758 | ₩25,210 | ₩25,544 | +0.26% | 135.8만 |
| 2026.10.08 | ₩24,863 | ₩25,477 | ₩24,809 | ₩25,357 | +1.99% | 272만 |
| 2026.10.07 | ₩25,183 | ₩25,584 | ₩24,836 | ₩24,996 | -0.74% | 331.4만 |
| 2026.10.06 | ₩25,771 | ₩25,971 | ₩25,290 | ₩25,357 | -1.61% | 210.6만 |
| 2026.10.05 | ₩25,437 | ₩25,758 | ₩25,010 | ₩25,517 | +0.32% | 229.3만 |
| 2026.10.02 | ₩26,052 | ₩26,052 | ₩25,183 | ₩25,477 | -2.21% | 241.1만 |
| 2026.10.01 | ₩25,130 | ₩25,344 | ₩24,702 | ₩25,130 | 0.00% | 249.6만 |
| 2026.09.30 | ₩25,036 | ₩25,303 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,063 |
| +0.11% |
| 216.1만 |
| 2026.09.29 | ₩25,023 | ₩25,076 | ₩24,555 | ₩24,996 | -0.11% | 193.6만 |
|---|
| 2026.09.28 | ₩24,769 | ₩25,223 | ₩24,595 | ₩25,023 | +1.02% | 192만 |
|---|
| 2026.09.25 | ₩24,956 | ₩25,023 | ₩24,368 | ₩24,609 | -1.39% | 415.3만 |
|---|
| 2026.09.24 | ₩24,342 | ₩25,036 | ₩24,315 | ₩24,849 | +2.09% | 172.1만 |
|---|
| 2026.09.23 | ₩24,261 | ₩24,555 | ₩24,114 | ₩24,342 | +0.33% | 211.3만 |
|---|
| 2026.09.22 | ₩24,635 | ₩24,983 | ₩24,168 | ₩24,395 | -0.98% | 167.6만 |
|---|
| 2026.09.21 | ₩24,301 | ₩24,462 | ₩24,021 | ₩24,355 | +0.22% | 159.5만 |
|---|
| 2026.09.18 | ₩23,981 | ₩24,208 | ₩23,714 | ₩24,101 | +0.50% | 433.1만 |
|---|
| 2026.09.17 | ₩24,088 | ₩24,168 | ₩23,727 | ₩24,034 | -0.22% | 155.3만 |
|---|
| 2026.09.16 | ₩24,261 | ₩24,462 | ₩23,366 | ₩23,834 | -1.76% | 197.7만 |
|---|
| 2026.09.15 | ₩23,887 | ₩24,435 | ₩23,834 | ₩24,301 | +1.73% | 181.9만 |
|---|
| 2026.09.14 | ₩23,446 | ₩24,114 | ₩23,446 | ₩23,981 | +2.28% | 161.2만 |
|---|
| 2026.09.11 | ₩24,475 | ₩24,716 | ₩23,754 | ₩23,834 | -2.62% | 268.7만 |
|---|
| 2026.09.10 | ₩23,941 | ₩24,368 | ₩23,727 | ₩24,155 | +0.89% | 242.9만 |
|---|
| 2026.09.09 | ₩23,420 | ₩23,887 | ₩23,326 | ₩23,834 | +1.77% | 214.4만 |
|---|
| 2026.09.08 | ₩23,941 | ₩24,181 | ₩23,460 | ₩23,567 | -1.56% | 297.8만 |
|---|
| 2026.09.04 | ₩23,393 | ₩24,101 | ₩23,353 | ₩24,088 | +2.97% | 119.6만 |
|---|
| 2026.09.03 | ₩24,475 | ₩24,769 | ₩23,687 | ₩23,687 | -3.22% | 247.4만 |
|---|
| 2026.09.02 | ₩23,847 | ₩24,448 | ₩23,807 | ₩24,301 | +1.90% | 227.7만 |
|---|
| 2026.09.01 | ₩24,061 | ₩24,301 | ₩23,259 | ₩23,700 | -1.50% | 332.1만 |
|---|
| 2026.08.31 | ₩24,595 | ₩24,702 | ₩24,061 | ₩24,208 | -1.58% | 301.5만 |
|---|
| 2026.08.28 | ₩24,542 | ₩24,849 | ₩24,368 | ₩24,702 | +0.65% | 137.9만 |
|---|
| 2026.08.27 | ₩23,994 | ₩24,796 | ₩23,994 | ₩24,422 | +1.78% | 135.3만 |
|---|
| 2026.08.26 | ₩24,582 | ₩24,689 | ₩24,208 | ₩24,542 | -0.16% | 118.2만 |
|---|
| 2026.08.25 | ₩24,729 | ₩24,769 | ₩24,408 | ₩24,515 | -0.86% | 150.5만 |
|---|
| 2026.08.24 | ₩24,756 | ₩24,943 | ₩24,342 | ₩24,475 | -1.13% | 190.4만 |
|---|
| 2026.08.21 | ₩24,983 | ₩25,103 | ₩24,382 | ₩24,689 | -1.18% | 145만 |
|---|
| 2026.08.20 | ₩24,261 | ₩24,836 | ₩24,208 | ₩24,796 | +2.20% | 99.5만 |
|---|
| 2026.08.19 | ₩24,355 | ₩24,969 | ₩24,355 | ₩24,569 | +0.88% | 199.7만 |
|---|
| 2026.08.18 | ₩24,235 | ₩24,595 | ₩23,994 | ₩24,448 | +0.88% | 111만 |
|---|
| 2026.08.17 | ₩24,155 | ₩24,301 | ₩23,901 | ₩24,235 | +0.33% | 193.9만 |
|---|
| 2026.08.14 | ₩24,275 | ₩24,729 | ₩24,155 | ₩24,382 | +0.44% | 105.8만 |
|---|
| 2026.08.13 | ₩24,368 | ₩24,408 | ₩23,313 | ₩24,328 | -0.16% | 295.9만 |
|---|
| 2026.08.12 | ₩23,593 | ₩24,168 | ₩23,553 | ₩24,155 | +2.38% | 148.2만 |
|---|
| 2026.08.11 | ₩24,048 | ₩24,221 | ₩23,660 | ₩23,767 | -1.17% | 236.8만 |
|---|
| 2026.08.10 | ₩24,048 | ₩24,422 | ₩23,366 | ₩23,674 | -1.56% | 212.1만 |
|---|
| 2026.08.07 | ₩24,569 | ₩24,876 | ₩24,168 | ₩24,288 | -1.14% | 158.2만 |
|---|
| 2026.08.06 | ₩25,490 | ₩25,490 | ₩24,408 | ₩24,649 | -3.30% | 445.7만 |
|---|
| 2026.08.05 | ₩25,370 | ₩26,025 | ₩25,210 | ₩25,504 | +0.53% | 189.2만 |
|---|
| 2026.08.04 | ₩25,918 | ₩26,199 | ₩25,464 | ₩25,557 | -1.39% | 224.1만 |
|---|
| 2026.08.03 | ₩25,865 | ₩26,239 | ₩25,504 | ₩25,905 | +0.15% | 206.9만 |
|---|
| 2026.07.31 | ₩25,370 | ₩25,838 | ₩25,197 | ₩25,517 | +0.58% | 236.6만 |
|---|
| 2026.07.30 | ₩26,052 | ₩26,065 | ₩24,529 | ₩24,996 | -4.05% | 244.4만 |
|---|
| 2026.07.29 | ₩25,731 | ₩26,199 | ₩25,544 | ₩25,704 | -0.10% | 243.8만 |
|---|
| 2026.07.28 | ₩25,651 | ₩25,971 | ₩25,036 | ₩25,878 | +0.89% | 211.8만 |
|---|
| 2026.07.27 | ₩25,651 | ₩26,012 | ₩25,410 | ₩25,798 | +0.57% | 337.8만 |
|---|
| 2026.07.24 | ₩25,504 | ₩25,945 | ₩25,357 | ₩25,504 | 0.00% | 160.6만 |
|---|
| 2026.07.23 | ₩26,038 | ₩26,172 | ₩24,515 | ₩25,344 | -2.67% | 308만 |
|---|
| 2026.07.22 | ₩26,452 | ₩26,626 | ₩26,225 | ₩26,292 | -0.61% | 186.5만 |
|---|
| 2026.07.21 | ₩26,078 | ₩26,426 | ₩25,771 | ₩26,386 | +1.18% | 194.8만 |
|---|
| 2026.07.20 | ₩25,611 | ₩26,052 | ₩25,504 | ₩25,798 | +0.73% | 215.5만 |
|---|
| 2026.07.17 | ₩24,849 | ₩25,557 | ₩24,582 | ₩25,397 | +2.20% | 178.4만 |
|---|
| 2026.07.16 | ₩25,076 | ₩25,424 | ₩24,849 | ₩24,996 | -0.32% | 175.1만 |
|---|
| 2026.07.15 | ₩25,103 | ₩25,664 | ₩25,023 | ₩25,143 | +0.16% | 283.7만 |
|---|
| 2026.07.14 | ₩24,769 | ₩25,010 | ₩24,315 | ₩24,983 | +0.86% | 223.5만 |
|---|
| 2026.07.13 | ₩24,355 | ₩24,676 | ₩24,355 | ₩24,475 | +0.49% | 241.9만 |
|---|
| 2026.07.10 | ₩24,034 | ₩24,408 | ₩24,021 | ₩24,288 | +1.06% | 122.7만 |
|---|
| 2026.07.09 | ₩23,994 | ₩24,342 | ₩23,714 | ₩24,048 | +0.22% | 205.6만 |
|---|
| 2026.07.08 | ₩24,448 | ₩24,448 | ₩23,567 | ₩23,740 | -2.90% | 319.5만 |
|---|
| 2026.07.07 | ₩24,903 | ₩25,010 | ₩24,435 | ₩24,569 | -1.34% | 142.1만 |
|---|
| 2026.07.06 | ₩25,116 | ₩25,357 | ₩24,729 | ₩24,916 | -0.80% | 181.7만 |
|---|
| 2026.07.02 | ₩25,090 | ₩25,290 | ₩24,809 | ₩25,090 | 0.00% | 186.9만 |
|---|
| 2026.07.01 | ₩25,771 | ₩25,985 | ₩24,809 | ₩24,836 | -3.63% | 273.6만 |
|---|
| 2026.06.30 | ₩25,691 | ₩26,386 | ₩25,464 | ₩25,931 | +0.94% | 313.6만 |
|---|
| 2026.06.29 | ₩25,758 | ₩26,132 | ₩25,384 | ₩25,838 | +0.31% | 211.3만 |
|---|
| 2026.06.26 | ₩25,183 | ₩25,477 | ₩24,983 | ₩25,464 | +1.11% | 394.9만 |
|---|
| 2026.06.25 | ₩25,103 | ₩25,424 | ₩24,849 | ₩25,250 | +0.59% | 272.6만 |
|---|
| 2026.06.24 | ₩24,635 | ₩24,943 | ₩24,275 | ₩24,876 | +0.98% | 308.2만 |
|---|
| 2026.06.23 | ₩24,622 | ₩25,290 | ₩24,462 | ₩24,529 | -0.38% | 371.9만 |
|---|
| 2026.06.22 | ₩25,090 | ₩25,504 | ₩24,929 | ₩25,010 | -0.32% | 484.9만 |
|---|
| 2026.06.18 | ₩25,116 | ₩25,544 | ₩25,050 | ₩25,464 | +1.38% | 537.3만 |
|---|
| 2026.06.17 | ₩25,731 | ₩26,185 | ₩24,168 | ₩24,489 | -4.83% | 642.7만 |
|---|
| 2026.06.16 | ₩24,823 | ₩25,905 | ₩24,716 | ₩25,891 | +4.31% | 609.5만 |
|---|
| 2026.06.15 | ₩24,716 | ₩24,729 | ₩24,328 | ₩24,716 | 0.00% | 324.2만 |
|---|
| 2026.06.12 | ₩23,834 | ₩24,315 | ₩23,754 | ₩24,288 | +1.91% | 332.7만 |
|---|
| 2026.06.11 | ₩23,246 | ₩23,821 | ₩23,086 | ₩23,687 | +1.90% | 368만 |
|---|
| 2026.06.10 | ₩23,072 | ₩23,567 | ₩22,845 | ₩23,019 | -0.23% | 239.1만 |
|---|
| 2026.06.09 | ₩22,738 | ₩23,006 | ₩22,364 | ₩22,832 | +0.41% | 209.3만 |
|---|
| 2026.06.08 | ₩22,832 | ₩23,019 | ₩22,458 | ₩22,498 | -1.46% | 197.3만 |
|---|
| 2026.06.05 | ₩22,485 | ₩22,979 | ₩22,458 | ₩22,565 | +0.36% | 317만 |
|---|
| 2026.06.04 | ₩21,656 | ₩22,551 | ₩21,589 | ₩22,498 | +3.89% | 224.1만 |
|---|
| 2026.06.03 | ₩21,042 | ₩21,523 | ₩20,881 | ₩21,483 | +2.10% | 297.7만 |
|---|
| 2026.06.02 | ₩21,068 | ₩21,402 | ₩20,841 | ₩21,296 | +1.08% | 194.9만 |
|---|
| 2026.06.01 | ₩20,294 | ₩21,095 | ₩20,227 | ₩21,055 | +3.75% | 246.3만 |
|---|
| 2026.05.29 | ₩20,921 | ₩21,015 | ₩20,334 | ₩20,374 | -2.62% | 212만 |
|---|
| 2026.05.28 | ₩20,507 | ₩20,895 | ₩20,280 | ₩20,774 | +1.30% | 136.8만 |
|---|
| 2026.05.27 | ₩20,708 | ₩20,921 | ₩20,481 | ₩20,694 | -0.06% | 220.8만 |
|---|
| 2026.05.26 | ₩19,799 | ₩20,253 | ₩19,799 | ₩20,200 | +2.02% | 169.6만 |
|---|
| 2026.05.22 | ₩19,839 | ₩19,960 | ₩19,666 | ₩19,746 | -0.47% | 77.1만 |
|---|
| 2026.05.21 | ₩19,813 | ₩19,986 | ₩19,425 | ₩19,853 | +0.20% | 165.6만 |
|---|
| 2026.05.20 | ₩19,185 | ₩19,960 | ₩19,091 | ₩19,946 | +3.97% | 174.9만 |
|---|
| 2026.05.19 | ₩19,292 | ₩19,318 | ₩19,024 | ₩19,078 | -1.11% | 180.9만 |
|---|
| 2026.05.18 | ₩18,877 | ₩19,425 | ₩18,837 | ₩19,292 | +2.19% | 162만 |
|---|
| 2026.05.15 | ₩18,984 | ₩19,091 | ₩18,664 | ₩18,784 | -1.06% | 126.7만 |
|---|
| 2026.05.14 | ₩19,292 | ₩19,492 | ₩18,877 | ₩19,064 | -1.18% | 230만 |
|---|
| 2026.05.13 | ₩19,051 | ₩19,439 | ₩18,917 | ₩19,105 | +0.28% | 179.7만 |
|---|
| 2026.05.12 | ₩19,251 | ₩19,305 | ₩18,944 | ₩19,064 | -0.97% | 164.2만 |
|---|
| 2026.05.11 | ₩19,652 | ₩19,826 | ₩19,131 | ₩19,198 | -2.31% | 149.8만 |
|---|
| 2026.05.08 | ₩19,439 | ₩19,799 | ₩19,439 | ₩19,666 | +1.17% | 132.5만 |
|---|
| 2026.05.07 | ₩19,612 | ₩19,839 | ₩19,292 | ₩19,398 | -1.09% | 240.3만 |
|---|
| 2026.05.06 | ₩19,452 | ₩19,692 | ₩19,358 | ₩19,492 | +0.21% | 368.9만 |
|---|
| 2026.05.05 | ₩18,664 | ₩19,265 | ₩18,664 | ₩19,131 | +2.51% | 177.5만 |
|---|
| 2026.05.04 | ₩18,784 | ₩19,051 | ₩18,490 | ₩18,557 | -1.21% | 206.9만 |
|---|
| 2026.05.01 | ₩18,811 | ₩19,211 | ₩18,771 | ₩18,811 | 0.00% | 234.4만 |
|---|
| 2026.04.30 | ₩19,118 | ₩19,225 | ₩18,570 | ₩18,771 | -1.82% | 477.8만 |
|---|
| 2026.04.29 | ₩19,666 | ₩19,666 | ₩18,757 | ₩19,131 | -2.72% | 922.9만 |
|---|
| 2026.04.28 | ₩19,038 | ₩19,131 | ₩18,624 | ₩18,851 | -0.98% | 272.1만 |
|---|
| 2026.04.27 | ₩18,650 | ₩19,024 | ₩18,610 | ₩18,917 | +1.43% | 208.6만 |
|---|
| 2026.04.24 | ₩18,236 | ₩18,650 | ₩18,103 | ₩18,650 | +2.27% | 262.7만 |
|---|
| 2026.04.23 | ₩18,290 | ₩18,437 | ₩18,049 | ₩18,356 | +0.37% | 102.9만 |
|---|
| 2026.04.22 | ₩18,757 | ₩18,757 | ₩18,143 | ₩18,223 | -2.85% | 126.6만 |
|---|
| 2026.04.21 | ₩18,917 | ₩19,145 | ₩18,583 | ₩18,610 | -1.62% | 233.7만 |
|---|
| 2026.04.20 | ₩18,610 | ₩18,984 | ₩18,543 | ₩18,904 | +1.58% | 297.1만 |
|---|
| 2026.04.17 | ₩18,784 | ₩19,011 | ₩18,570 | ₩18,704 | -0.43% | 318.2만 |
|---|
| 2026.04.16 | ₩18,637 | ₩18,784 | ₩18,423 | ₩18,503 | -0.72% | 156.2만 |
|---|
| 2026.04.15 | ₩18,824 | ₩18,864 | ₩18,557 | ₩18,704 | -0.64% | 144.2만 |
|---|
| 2026.04.14 | ₩18,370 | ₩18,904 | ₩18,276 | ₩18,851 | +2.62% | 318.3만 |
|---|
| 2026.04.13 | ₩18,062 | ₩18,503 | ₩18,009 | ₩18,396 | +1.85% | 287.1만 |
|---|
| 2026.04.10 | ₩18,303 | ₩18,517 | ₩18,076 | ₩18,196 | -0.58% | 250.6만 |
|---|
| 2026.04.09 | ₩17,795 | ₩18,597 | ₩17,755 | ₩18,223 | +2.40% | 345.6만 |
|---|
| 2026.04.08 | ₩17,715 | ₩17,915 | ₩17,501 | ₩17,875 | +0.90% | 443.6만 |
|---|
| 2026.04.07 | ₩16,847 | ₩17,101 | ₩16,820 | ₩17,034 | +1.11% | 228.8만 |
|---|
| 2026.04.06 | ₩16,900 | ₩17,074 | ₩16,740 | ₩16,980 | +0.47% | 148.2만 |
|---|
| 2026.04.02 | ₩16,780 | ₩17,288 | ₩16,713 | ₩17,101 | +1.91% | 167.7만 |
|---|
| 2026.04.01 | ₩17,047 | ₩17,047 | ₩16,673 | ₩16,914 | -0.78% | 203.3만 |
|---|
| 2026.03.31 | ₩17,194 | ₩17,207 | ₩16,726 | ₩16,873 | -1.86% | 514.3만 |
|---|
| 2026.03.30 | ₩16,620 | ₩16,807 | ₩16,366 | ₩16,686 | +0.40% | 190.5만 |
|---|
| 2026.03.27 | ₩16,833 | ₩16,954 | ₩16,232 | ₩16,379 | -2.70% | 165.7만 |
|---|
| 2026.03.26 | ₩16,980 | ₩17,301 | ₩16,914 | ₩16,967 | -0.08% | 173.5만 |
|---|
| 2026.03.25 | ₩16,940 | ₩17,167 | ₩16,700 | ₩17,047 | +0.63% | 207.6만 |
|---|
| 2026.03.24 | ₩16,406 | ₩17,141 | ₩16,272 | ₩16,700 | +1.79% | 217.4만 |
|---|
| 2026.03.23 | ₩16,753 | ₩17,207 | ₩16,446 | ₩16,606 | -0.88% | 339.8만 |
|---|
| 2026.03.20 | ₩16,433 | ₩16,526 | ₩15,992 | ₩16,125 | -1.87% | 468.6만 |
|---|
| 2026.03.19 | ₩16,085 | ₩16,539 | ₩16,072 | ₩16,419 | +2.08% | 133.6만 |
|---|
| 2026.03.18 | ₩16,032 | ₩16,526 | ₩15,938 | ₩16,326 | +1.83% | 154.9만 |
|---|
| 2026.03.17 | ₩16,312 | ₩16,473 | ₩16,058 | ₩16,139 | -1.06% | 147만 |
|---|
| 2026.03.16 | ₩15,738 | ₩16,192 | ₩15,684 | ₩15,952 | +1.36% | 226.2만 |
|---|
| 2026.03.13 | ₩16,112 | ₩16,259 | ₩15,444 | ₩15,457 | -4.06% | 242.4만 |
|---|
| 2026.03.12 | ₩16,539 | ₩16,633 | ₩15,751 | ₩15,818 | -4.36% | 345.5만 |
|---|
| 2026.03.11 | ₩16,847 | ₩17,034 | ₩16,606 | ₩16,914 | +0.40% | 195만 |
|---|
| 2026.03.10 | ₩16,620 | ₩17,341 | ₩16,433 | ₩17,020 | +2.41% | 209.4만 |
|---|
| 2026.03.09 | ₩16,740 | ₩16,860 | ₩16,032 | ₩16,713 | -0.16% | 327.3만 |
|---|
| 2026.03.06 | ₩16,927 | ₩17,167 | ₩16,700 | ₩17,114 | +1.10% | 208.5만 |
|---|
| 2026.03.05 | ₩17,181 | ₩17,435 | ₩16,980 | ₩17,381 | +1.17% | 186.8만 |
|---|
| 2026.03.04 | ₩17,288 | ₩17,488 | ₩17,020 | ₩17,341 | +0.31% | 203만 |
|---|
| 2026.03.03 | ₩16,793 | ₩17,141 | ₩16,593 | ₩17,034 | +1.43% | 303.8만 |
|---|
| 2026.03.02 | ₩16,927 | ₩17,328 | ₩16,593 | ₩17,234 | +1.82% | 264.1만 |
|---|
| 2026.02.27 | ₩17,314 | ₩17,541 | ₩16,954 | ₩17,141 | -1.00% | 326만 |
|---|
| 2026.02.26 | ₩17,568 | ₩17,835 | ₩16,807 | ₩17,608 | +0.23% | 500.2만 |
|---|
| 2026.02.25 | ₩16,326 | ₩16,606 | ₩16,085 | ₩16,352 | +0.16% | 236.9만 |
|---|
| 2026.02.24 | ₩16,660 | ₩16,660 | ₩16,112 | ₩16,286 | -2.25% | 159.6만 |
|---|
| 2026.02.23 | ₩16,967 | ₩16,980 | ₩16,205 | ₩16,406 | -3.31% | 146.7만 |
|---|
| 2026.02.20 | ₩16,633 | ₩17,007 | ₩16,366 | ₩16,954 | +1.93% | 161.2만 |
|---|
| 2026.02.19 | ₩16,767 | ₩17,087 | ₩16,580 | ₩16,740 | -0.16% | 140.8만 |
|---|
| 2026.02.18 | ₩16,793 | ₩17,288 | ₩16,686 | ₩16,726 | -0.40% | 232.2만 |
|---|
| 2026.02.17 | ₩17,087 | ₩17,328 | ₩16,539 | ₩16,900 | -1.09% | 190.1만 |
|---|
| 2026.02.13 | ₩16,820 | ₩17,167 | ₩16,406 | ₩17,034 | +1.27% | 236.4만 |
|---|
| 2026.02.12 | ₩17,274 | ₩17,515 | ₩16,326 | ₩16,780 | -2.86% | 384.7만 |
|---|
| 2026.02.11 | ₩17,394 | ₩17,435 | ₩17,060 | ₩17,181 | -1.23% | 154.6만 |
|---|
| 2026.02.10 | ₩16,593 | ₩17,207 | ₩16,526 | ₩17,141 | +3.30% | 222.2만 |
|---|
| 2026.02.09 | ₩16,486 | ₩16,713 | ₩16,032 | ₩16,593 | +0.65% | 199.3만 |
|---|
| 2026.02.06 | ₩16,018 | ₩16,633 | ₩15,871 | ₩16,539 | +3.25% | 224.2만 |
|---|
| 2026.02.05 | ₩15,818 | ₩15,898 | ₩15,417 | ₩15,885 | +0.42% | 204.1만 |
|---|
| 2026.02.04 | ₩15,484 | ₩15,871 | ₩15,431 | ₩15,831 | +2.24% | 184.6만 |
|---|
| 2026.02.03 | ₩15,471 | ₩15,698 | ₩15,163 | ₩15,284 | -1.21% | 124.8만 |
|---|
| 2026.02.02 | ₩15,324 | ₩15,524 | ₩15,123 | ₩15,390 | +0.44% | 136.6만 |
|---|
| 2026.01.30 | ₩15,177 | ₩15,431 | ₩15,070 | ₩15,257 | +0.53% | 164.6만 |
|---|
| 2026.01.29 | ₩15,257 | ₩15,471 | ₩15,043 | ₩15,390 | +0.88% | 184.3만 |
|---|
| 2026.01.28 | ₩15,591 | ₩15,912 | ₩15,083 | ₩15,110 | -3.08% | 321.6만 |
|---|
| 2026.01.27 | ₩15,845 | ₩15,938 | ₩15,324 | ₩15,537 | -1.94% | 151만 |
|---|
| 2026.01.26 | ₩16,005 | ₩16,112 | ₩15,831 | ₩15,912 | -0.58% | 102.8만 |
|---|
| 2026.01.23 | ₩16,152 | ₩16,246 | ₩15,858 | ₩16,085 | -0.41% | 185.8만 |
|---|
| 2026.01.22 | ₩16,726 | ₩17,087 | ₩16,165 | ₩16,219 | -3.04% | 307.3만 |
|---|
| 2026.01.21 | ₩16,099 | ₩16,713 | ₩16,058 | ₩16,593 | +3.07% | 253.7만 |
|---|
| 2026.01.20 | ₩16,179 | ₩16,232 | ₩15,845 | ₩15,912 | -1.65% | 179.1만 |
|---|
| 2026.01.16 | ₩16,085 | ₩16,433 | ₩15,778 | ₩16,419 | +2.08% | 223.3만 |
|---|
| 2026.01.15 | ₩16,179 | ₩16,326 | ₩16,085 | ₩16,205 | +0.17% | 239.4만 |
|---|
| 2026.01.14 | ₩16,446 | ₩16,513 | ₩16,045 | ₩16,072 | -2.27% | 181.7만 |
|---|
| 2026.01.13 | ₩16,486 | ₩16,713 | ₩16,045 | ₩16,499 | +0.08% | 223.9만 |
|---|
| 2026.01.12 | ₩17,101 | ₩17,301 | ₩16,192 | ₩16,419 | -3.98% | 548.2만 |
|---|
| 2026.01.09 | ₩16,045 | ₩16,473 | ₩15,978 | ₩16,459 | +2.58% | 375.9만 |
|---|
| 2026.01.08 | ₩15,417 | ₩16,112 | ₩15,337 | ₩15,938 | +3.38% | 145.4만 |
|---|
| 2026.01.07 | ₩15,791 | ₩15,845 | ₩15,364 | ₩15,484 | -1.95% | 206.8만 |
|---|
| 2026.01.06 | ₩14,749 | ₩15,805 | ₩14,749 | ₩15,805 | +7.16% | 205.8만 |
|---|
| 2026.01.05 | ₩15,364 | ₩15,564 | ₩15,163 | ₩15,457 | +0.61% | 189.9만 |
|---|
| 2026.01.02 | ₩15,203 | ₩15,711 | ₩14,910 | ₩15,431 | +1.49% | 175만 |
|---|
| 2025.12.31 | ₩15,203 | ₩15,244 | ₩15,003 | ₩15,123 | -0.53% | 148.2만 |
|---|
| 2025.12.30 | ₩15,337 | ₩15,497 | ₩15,244 | ₩15,337 | 0.00% | 89.8만 |
|---|
| 2025.12.29 | ₩15,324 | ₩15,390 | ₩15,150 | ₩15,337 | +0.09% | 119.5만 |
|---|
| 2025.12.26 | ₩15,350 | ₩15,457 | ₩15,163 | ₩15,337 | -0.09% | 130.2만 |
|---|
| 2025.12.24 | ₩15,163 | ₩15,484 | ₩15,110 | ₩15,444 | +1.85% | 98.6만 |
|---|
| 2025.12.23 | ₩15,337 | ₩15,417 | ₩15,097 | ₩15,097 | -1.57% | 81.1만 |
|---|
| 2025.12.22 | ₩15,377 | ₩15,497 | ₩15,297 | ₩15,350 | -0.17% | 129.1만 |
|---|
| 2025.12.19 | ₩15,203 | ₩15,404 | ₩15,203 | ₩15,377 | +1.14% | 392만 |
|---|
| 2025.12.18 | ₩15,497 | ₩15,631 | ₩15,257 | ₩15,324 | -1.12% | 203.8만 |
|---|
| 2025.12.17 | ₩15,190 | ₩15,471 | ₩15,097 | ₩15,350 | +1.06% | 151.3만 |
|---|
| 2025.12.16 | ₩15,310 | ₩15,377 | ₩15,003 | ₩15,190 | -0.79% | 226.5만 |
|---|
| 2025.12.15 | ₩15,190 | ₩15,511 | ₩14,883 | ₩15,511 | +2.11% | 186.3만 |
|---|
| 2025.12.12 | ₩15,203 | ₩15,377 | ₩15,016 | ₩15,070 | -0.88% | 180만 |
|---|
| 2025.12.11 | ₩15,123 | ₩15,644 | ₩15,016 | ₩15,030 | -0.62% | 243.3만 |
|---|
| 2025.12.10 | ₩14,990 | ₩15,390 | ₩14,843 | ₩15,123 | +0.89% | 257.7만 |
|---|
| 2025.12.09 | ₩14,322 | ₩15,123 | ₩14,322 | ₩14,950 | +4.38% | 229.8만 |
|---|
| 2025.12.08 | ₩14,455 | ₩14,495 | ₩14,255 | ₩14,348 | -0.74% | 330.8만 |
|---|
| 2025.12.05 | ₩14,442 | ₩14,616 | ₩14,282 | ₩14,402 | -0.28% | 120만 |
|---|
| 2025.12.04 | ₩14,589 | ₩14,789 | ₩14,282 | ₩14,415 | -1.19% | 185.7만 |
|---|
| 2025.12.03 | ₩14,896 | ₩15,070 | ₩14,616 | ₩14,709 | -1.26% | 160.5만 |
|---|
| 2025.12.02 | ₩15,203 | ₩15,203 | ₩14,803 | ₩14,869 | -2.20% | 261.3만 |
|---|
| 2025.12.01 | ₩15,030 | ₩15,244 | ₩14,843 | ₩15,043 | +0.09% | 144.2만 |
|---|
| 2025.11.28 | ₩15,137 | ₩15,364 | ₩15,016 | ₩15,150 | +0.09% | 82.1만 |
|---|
| 2025.11.26 | ₩15,364 | ₩15,471 | ₩15,137 | ₩15,137 | -1.48% | 168.1만 |
|---|
| 2025.11.25 | ₩15,016 | ₩15,444 | ₩14,910 | ₩15,324 | +2.05% | 215.2만 |
|---|
| 2025.11.24 | ₩14,856 | ₩15,097 | ₩14,656 | ₩14,896 | +0.27% | 296.2만 |
|---|
| 2025.11.21 | ₩14,215 | ₩14,936 | ₩14,041 | ₩14,789 | +4.04% | 280.1만 |
|---|
| 2025.11.20 | ₩14,308 | ₩14,576 | ₩13,974 | ₩14,041 | -1.87% | 191.9만 |
|---|
| 2025.11.19 | ₩14,495 | ₩14,549 | ₩14,135 | ₩14,188 | -2.12% | 137.2만 |
|---|
| 2025.11.18 | ₩14,415 | ₩14,562 | ₩14,268 | ₩14,442 | +0.19% | 150.1만 |
|---|
| 2025.11.17 | ₩14,816 | ₩14,896 | ₩14,362 | ₩14,535 | -1.89% | 177.6만 |
|---|
| 2025.11.14 | ₩14,696 | ₩14,910 | ₩14,642 | ₩14,816 | +0.82% | 158.6만 |
|---|
| 2025.11.13 | ₩14,896 | ₩15,244 | ₩14,763 | ₩14,829 | -0.45% | 153.8만 |
|---|
| 2025.11.12 | ₩15,177 | ₩15,417 | ₩14,990 | ₩15,030 | -0.97% | 194.4만 |
|---|
| 2025.11.11 | ₩15,431 | ₩15,537 | ₩14,976 | ₩15,123 | -1.99% | 152.8만 |
|---|
| 2025.11.10 | ₩15,016 | ₩15,444 | ₩14,950 | ₩15,390 | +2.49% | 221.4만 |
|---|
| 2025.11.07 | ₩14,001 | ₩15,137 | ₩13,948 | ₩15,097 | +7.82% | 288.7만 |
|---|
| 2025.11.06 | ₩13,346 | ₩14,576 | ₩13,346 | ₩13,921 | +4.30% | 347.5만 |
|---|
| 2025.11.05 | ₩13,734 | ₩14,161 | ₩13,560 | ₩13,747 | +0.10% | 306.4만 |
|---|
| 2025.11.04 | ₩13,747 | ₩13,921 | ₩13,640 | ₩13,734 | -0.10% | 156.8만 |
|---|
| 2025.11.03 | ₩13,827 | ₩14,161 | ₩13,667 | ₩14,081 | +1.84% | 180.2만 |
|---|
| 2025.10.31 | ₩14,121 | ₩14,255 | ₩13,787 | ₩13,974 | -1.04% | 227.5만 |
|---|
| 2025.10.30 | ₩14,295 | ₩14,682 | ₩14,175 | ₩14,268 | -0.19% | 125.8만 |
|---|
| 2025.10.29 | ₩14,469 | ₩14,856 | ₩14,389 | ₩14,429 | -0.28% | 128.1만 |
|---|
| 2025.10.28 | ₩14,990 | ₩14,990 | ₩14,535 | ₩14,589 | -2.67% | 103.1만 |
|---|
| 2025.10.27 | ₩14,829 | ₩15,043 | ₩14,589 | ₩14,829 | 0.00% | 110.2만 |
|---|
| 2025.10.24 | ₩14,535 | ₩14,789 | ₩14,482 | ₩14,696 | +1.10% | 130.2만 |
|---|
| 2025.10.23 | ₩14,589 | ₩14,656 | ₩14,268 | ₩14,375 | -1.47% | 323.9만 |
|---|
| 2025.10.22 | ₩14,175 | ₩15,070 | ₩14,108 | ₩14,602 | +3.02% | 279.8만 |
|---|
| 2025.10.21 | ₩14,442 | ₩14,803 | ₩14,308 | ₩14,308 | -0.93% | 161.6만 |
|---|
| 2025.10.20 | ₩14,482 | ₩14,629 | ₩14,161 | ₩14,442 | -0.28% | 141.2만 |
|---|
| 2025.10.17 | ₩14,268 | ₩14,469 | ₩14,255 | ₩14,402 | +0.94% | 123.6만 |
|---|
| 2025.10.16 | ₩14,509 | ₩14,629 | ₩14,055 | ₩14,415 | -0.64% | 163.5만 |
|---|
| 2025.10.15 | ₩14,576 | ₩14,736 | ₩14,348 | ₩14,522 | -0.37% | 224.8만 |
|---|
| 2025.10.14 | ₩13,480 | ₩14,375 | ₩13,480 | ₩14,348 | +6.44% | 281.4만 |
|---|
| 2025.10.13 | ₩13,867 | ₩14,014 | ₩13,614 | ₩13,761 | -0.77% | 148.4만 |
|---|
| 2025.10.10 | ₩14,081 | ₩14,228 | ₩13,560 | ₩13,627 | -3.23% | 230.8만 |
|---|