시장 데이터를 불러오는 중
전체 종목
RLJ Lodging Trust $1.95 Series A Cumulative Convertible Preferred Shares 과거 주가
RLJ Lodging Trust $1.95 Series A Cumulative Convertible Preferred Shares · RLJ-PA · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
RLJ Lodging Trust $1.95 Series A Cumulative Convertible Preferred Shares · RLJ-PA · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,897 | ₩33,179 | ₩32,857 | ₩33,045 | +0.45% | 1.3만 |
| 2026.10.08 | ₩33,031 | ₩33,072 | ₩32,603 | ₩32,817 | -0.65% | 3.4만 |
| 2026.10.07 | ₩33,152 | ₩33,152 | ₩32,964 | ₩33,072 | -0.24% | 6천 |
| 2026.10.06 | ₩33,152 | ₩33,366 | ₩33,045 | ₩33,286 | +0.40% | 2.1만 |
| 2026.10.05 | ₩33,098 | ₩33,326 | ₩32,763 | ₩33,246 | +0.45% | 4.2만 |
| 2026.10.02 | ₩32,763 | ₩33,125 | ₩32,763 | ₩33,092 | +1.00% | 3.7만 |
| 2026.10.01 | ₩32,415 | ₩32,750 | ₩32,294 | ₩32,616 | +0.62% | 2만 |
| 2026.09.30 | ₩32,415 | ₩32,634 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,214 |
| -0.62% |
| 7.7만 |
| 2026.09.29 | ₩32,991 | ₩33,112 | ₩32,830 | ₩32,830 | -0.49% | 2.5만 |
|---|
| 2026.09.28 | ₩33,313 | ₩33,326 | ₩32,831 | ₩33,085 | -0.68% | 2.5만 |
|---|
| 2026.09.25 | ₩33,326 | ₩33,487 | ₩33,246 | ₩33,326 | 0.00% | 2.1만 |
|---|
| 2026.09.24 | ₩33,232 | ₩33,425 | ₩33,232 | ₩33,382 | +0.45% | 2.3만 |
|---|
| 2026.09.23 | ₩33,581 | ₩33,608 | ₩33,232 | ₩33,299 | -0.84% | 1.4만 |
|---|
| 2026.09.22 | ₩33,769 | ₩33,769 | ₩33,527 | ₩33,527 | -0.71% | 1.4만 |
|---|
| 2026.09.21 | ₩33,608 | ₩33,822 | ₩33,501 | ₩33,822 | +0.64% | 1.1만 |
|---|
| 2026.09.18 | ₩33,742 | ₩33,970 | ₩33,501 | ₩33,609 | -0.39% | 1.5만 |
|---|
| 2026.09.17 | ₩33,567 | ₩33,661 | ₩33,554 | ₩33,594 | +0.08% | 9천 |
|---|
| 2026.09.16 | ₩33,594 | ₩33,621 | ₩33,529 | ₩33,567 | -0.08% | 4.7천 |
|---|
| 2026.09.15 | ₩33,514 | ₩33,648 | ₩33,501 | ₩33,621 | +0.32% | 9.1천 |
|---|
| 2026.09.14 | ₩33,567 | ₩33,655 | ₩33,407 | ₩33,547 | -0.06% | 2.5만 |
|---|
| 2026.09.11 | ₩33,514 | ₩33,996 | ₩33,501 | ₩33,568 | +0.16% | 2.2만 |
|---|
| 2026.09.10 | ₩33,836 | ₩33,903 | ₩33,501 | ₩33,501 | -0.99% | 2.9만 |
|---|
| 2026.09.09 | ₩33,903 | ₩33,970 | ₩33,836 | ₩33,836 | -0.20% | 2.3만 |
|---|
| 2026.09.08 | ₩33,836 | ₩33,996 | ₩33,769 | ₩33,957 | +0.36% | 6.8천 |
|---|
| 2026.09.04 | ₩33,769 | ₩33,983 | ₩33,769 | ₩33,983 | +0.63% | 6.4천 |
|---|
| 2026.09.03 | ₩33,769 | ₩33,983 | ₩33,769 | ₩33,889 | +0.36% | 1만 |
|---|
| 2026.09.02 | ₩33,943 | ₩33,996 | ₩33,822 | ₩33,903 | -0.12% | 3.2만 |
|---|
| 2026.09.01 | ₩33,769 | ₩33,996 | ₩33,769 | ₩33,943 | +0.52% | 2.2만 |
|---|
| 2026.08.31 | ₩33,836 | ₩33,996 | ₩33,836 | ₩33,996 | +0.48% | 1.2만 |
|---|
| 2026.08.28 | ₩33,869 | ₩34,104 | ₩33,837 | ₩33,970 | +0.30% | 3.1만 |
|---|
| 2026.08.27 | ₩33,769 | ₩33,916 | ₩33,702 | ₩33,903 | +0.40% | 2.6만 |
|---|
| 2026.08.26 | ₩33,635 | ₩33,809 | ₩33,541 | ₩33,635 | 0.00% | 1만 |
|---|
| 2026.08.25 | ₩33,608 | ₩33,728 | ₩33,581 | ₩33,661 | +0.16% | 1.5만 |
|---|
| 2026.08.24 | ₩33,876 | ₩33,903 | ₩33,527 | ₩33,635 | -0.71% | 2만 |
|---|
| 2026.08.21 | ₩33,769 | ₩33,862 | ₩33,769 | ₩33,836 | +0.20% | 6.2천 |
|---|
| 2026.08.20 | ₩33,836 | ₩33,916 | ₩33,782 | ₩33,782 | -0.16% | 1.8만 |
|---|
| 2026.08.19 | ₩33,581 | ₩33,943 | ₩33,581 | ₩33,916 | +1.00% | 1.9만 |
|---|
| 2026.08.18 | ₩33,702 | ₩33,728 | ₩33,635 | ₩33,728 | +0.08% | 2.1만 |
|---|
| 2026.08.17 | ₩33,648 | ₩33,836 | ₩33,628 | ₩33,635 | -0.04% | 2만 |
|---|
| 2026.08.14 | ₩33,648 | ₩33,809 | ₩33,541 | ₩33,568 | -0.24% | 1.8만 |
|---|
| 2026.08.13 | ₩33,681 | ₩33,702 | ₩33,541 | ₩33,541 | -0.42% | 1.5만 |
|---|
| 2026.08.12 | ₩33,635 | ₩33,675 | ₩33,541 | ₩33,554 | -0.24% | 7.6천 |
|---|
| 2026.08.11 | ₩33,514 | ₩33,728 | ₩33,507 | ₩33,541 | +0.08% | 7.7천 |
|---|
| 2026.08.10 | ₩33,501 | ₩33,675 | ₩33,447 | ₩33,514 | +0.04% | 1.3만 |
|---|
| 2026.08.07 | ₩33,486 | ₩33,541 | ₩33,434 | ₩33,534 | +0.14% | 1.9만 |
|---|
| 2026.08.06 | ₩33,661 | ₩33,661 | ₩33,407 | ₩33,541 | -0.36% | 1.4만 |
|---|
| 2026.08.05 | ₩33,635 | ₩33,635 | ₩33,514 | ₩33,581 | -0.16% | 1.2만 |
|---|
| 2026.08.04 | ₩33,849 | ₩33,903 | ₩33,527 | ₩33,675 | -0.51% | 2.6만 |
|---|
| 2026.08.03 | ₩33,889 | ₩33,903 | ₩33,769 | ₩33,889 | 0.00% | 1.5만 |
|---|
| 2026.07.31 | ₩33,742 | ₩34,037 | ₩33,635 | ₩33,889 | +0.44% | 4.2만 |
|---|
| 2026.07.30 | ₩33,795 | ₩33,795 | ₩33,541 | ₩33,675 | -0.36% | 1.7만 |
|---|
| 2026.07.29 | ₩33,527 | ₩33,836 | ₩33,501 | ₩33,728 | +0.60% | 4.5만 |
|---|
| 2026.07.28 | ₩33,621 | ₩33,635 | ₩33,514 | ₩33,581 | -0.12% | 1.1만 |
|---|
| 2026.07.27 | ₩33,594 | ₩33,635 | ₩33,501 | ₩33,635 | +0.12% | 1.3만 |
|---|
| 2026.07.24 | ₩33,567 | ₩33,701 | ₩33,514 | ₩33,621 | +0.16% | 2.1만 |
|---|
| 2026.07.23 | ₩33,501 | ₩33,501 | ₩33,340 | ₩33,380 | -0.36% | 2.3만 |
|---|
| 2026.07.22 | ₩33,608 | ₩33,621 | ₩33,514 | ₩33,541 | -0.20% | 1.3만 |
|---|
| 2026.07.21 | ₩33,594 | ₩33,688 | ₩33,393 | ₩33,635 | +0.12% | 2만 |
|---|
| 2026.07.20 | ₩33,635 | ₩33,702 | ₩33,567 | ₩33,608 | -0.08% | 1.2만 |
|---|
| 2026.07.17 | ₩33,661 | ₩33,661 | ₩33,581 | ₩33,621 | -0.12% | 9천 |
|---|
| 2026.07.16 | ₩33,527 | ₩33,635 | ₩33,527 | ₩33,554 | +0.08% | 8.4천 |
|---|
| 2026.07.15 | ₩33,501 | ₩33,661 | ₩33,501 | ₩33,661 | +0.48% | 6.1천 |
|---|
| 2026.07.14 | ₩33,621 | ₩33,702 | ₩33,568 | ₩33,621 | 0.00% | 7.2천 |
|---|
| 2026.07.13 | ₩33,366 | ₩33,621 | ₩33,366 | ₩33,500 | +0.40% | 1.2만 |
|---|
| 2026.07.10 | ₩33,581 | ₩33,635 | ₩33,514 | ₩33,541 | -0.12% | 8.9천 |
|---|
| 2026.07.09 | ₩33,554 | ₩33,594 | ₩33,393 | ₩33,527 | -0.08% | 1.1만 |
|---|
| 2026.07.08 | ₩33,474 | ₩33,554 | ₩33,246 | ₩33,487 | +0.04% | 1.6만 |
|---|
| 2026.07.07 | ₩33,447 | ₩33,514 | ₩33,420 | ₩33,474 | +0.08% | 1.9만 |
|---|
| 2026.07.06 | ₩33,340 | ₩33,474 | ₩33,233 | ₩33,474 | +0.40% | 3.6만 |
|---|
| 2026.07.02 | ₩33,125 | ₩33,487 | ₩33,125 | ₩33,366 | +0.73% | 3.1만 |
|---|
| 2026.07.01 | ₩33,005 | ₩33,203 | ₩32,911 | ₩33,152 | +0.45% | 3.7만 |
|---|
| 2026.06.30 | ₩33,232 | ₩33,434 | ₩32,576 | ₩32,857 | -1.13% | 22.4만 |
|---|
| 2026.06.29 | ₩33,702 | ₩33,822 | ₩33,661 | ₩33,822 | +0.36% | 3만 |
|---|
| 2026.06.26 | ₩33,688 | ₩33,702 | ₩33,635 | ₩33,661 | -0.08% | 2.4만 |
|---|
| 2026.06.25 | ₩33,715 | ₩33,782 | ₩33,661 | ₩33,681 | -0.10% | 2.5만 |
|---|
| 2026.06.24 | ₩33,755 | ₩33,782 | ₩33,567 | ₩33,715 | -0.12% | 3.6만 |
|---|
| 2026.06.23 | ₩33,621 | ₩33,755 | ₩33,567 | ₩33,742 | +0.36% | 1.8만 |
|---|
| 2026.06.22 | ₩33,487 | ₩33,675 | ₩33,440 | ₩33,614 | +0.38% | 3.3만 |
|---|
| 2026.06.18 | ₩33,581 | ₩33,755 | ₩33,273 | ₩33,514 | -0.20% | 20.1만 |
|---|
| 2026.06.17 | ₩33,594 | ₩33,702 | ₩33,594 | ₩33,641 | +0.14% | 1.9만 |
|---|
| 2026.06.16 | ₩33,635 | ₩33,715 | ₩33,527 | ₩33,594 | -0.12% | 2.6만 |
|---|
| 2026.06.15 | ₩33,635 | ₩33,728 | ₩33,514 | ₩33,567 | -0.20% | 2.3만 |
|---|
| 2026.06.12 | ₩34,023 | ₩34,023 | ₩33,447 | ₩33,541 | -1.42% | 5.1만 |
|---|
| 2026.06.11 | ₩33,661 | ₩33,742 | ₩33,516 | ₩33,742 | +0.24% | 2.7만 |
|---|
| 2026.06.10 | ₩33,769 | ₩34,023 | ₩33,366 | ₩33,501 | -0.79% | 5.6만 |
|---|
| 2026.06.09 | ₩34,010 | ₩34,023 | ₩33,769 | ₩33,782 | -0.67% | 1.2만 |
|---|
| 2026.06.08 | ₩33,983 | ₩34,050 | ₩33,795 | ₩33,836 | -0.43% | 1.6만 |
|---|
| 2026.06.05 | ₩33,983 | ₩34,023 | ₩33,849 | ₩33,923 | -0.18% | 1.7만 |
|---|
| 2026.06.04 | ₩33,970 | ₩34,010 | ₩33,956 | ₩33,996 | +0.08% | 2.4만 |
|---|
| 2026.06.03 | ₩33,916 | ₩33,983 | ₩33,769 | ₩33,956 | +0.12% | 1.5만 |
|---|
| 2026.06.02 | ₩33,943 | ₩33,943 | ₩33,809 | ₩33,889 | -0.16% | 1.7만 |
|---|
| 2026.06.01 | ₩33,742 | ₩33,963 | ₩33,702 | ₩33,916 | +0.52% | 5.4만 |
|---|
| 2026.05.29 | ₩33,675 | ₩33,769 | ₩33,501 | ₩33,554 | -0.36% | 1.9만 |
|---|
| 2026.05.28 | ₩33,795 | ₩33,795 | ₩33,635 | ₩33,648 | -0.44% | 2만 |
|---|
| 2026.05.27 | ₩33,809 | ₩33,809 | ₩33,755 | ₩33,755 | -0.16% | 1.5만 |
|---|
| 2026.05.26 | ₩33,809 | ₩33,809 | ₩33,568 | ₩33,769 | -0.12% | 1.1만 |
|---|
| 2026.05.22 | ₩33,862 | ₩33,862 | ₩33,708 | ₩33,762 | -0.30% | 7.9천 |
|---|
| 2026.05.21 | ₩33,742 | ₩33,809 | ₩33,742 | ₩33,802 | +0.18% | 1.4만 |
|---|
| 2026.05.20 | ₩33,594 | ₩33,862 | ₩33,594 | ₩33,742 | +0.44% | 2.3만 |
|---|
| 2026.05.19 | ₩33,728 | ₩33,728 | ₩33,514 | ₩33,594 | -0.40% | 1.5만 |
|---|
| 2026.05.18 | ₩33,675 | ₩33,755 | ₩33,608 | ₩33,715 | +0.12% | 9.8천 |
|---|
| 2026.05.15 | ₩33,836 | ₩33,856 | ₩33,554 | ₩33,769 | -0.20% | 2.4만 |
|---|
| 2026.05.14 | ₩33,836 | ₩33,903 | ₩33,836 | ₩33,862 | +0.08% | 1.3만 |
|---|
| 2026.05.13 | ₩33,889 | ₩33,889 | ₩33,809 | ₩33,824 | -0.19% | 1.2만 |
|---|
| 2026.05.12 | ₩33,782 | ₩33,889 | ₩33,769 | ₩33,889 | +0.32% | 2.2만 |
|---|
| 2026.05.11 | ₩33,862 | ₩33,876 | ₩33,782 | ₩33,849 | -0.04% | 9천 |
|---|
| 2026.05.08 | ₩33,809 | ₩33,876 | ₩33,708 | ₩33,862 | +0.16% | 1.5만 |
|---|
| 2026.05.07 | ₩33,621 | ₩33,836 | ₩33,621 | ₩33,836 | +0.64% | 1.9만 |
|---|
| 2026.05.06 | ₩33,621 | ₩33,836 | ₩33,621 | ₩33,809 | +0.56% | 1.5만 |
|---|
| 2026.05.05 | ₩33,728 | ₩33,809 | ₩33,702 | ₩33,702 | -0.08% | 1.9만 |
|---|
| 2026.05.04 | ₩33,782 | ₩33,782 | ₩33,621 | ₩33,782 | 0.00% | 2.2만 |
|---|
| 2026.05.01 | ₩33,675 | ₩33,782 | ₩33,675 | ₩33,755 | +0.24% | 1.8만 |
|---|
| 2026.04.30 | ₩33,675 | ₩33,789 | ₩33,554 | ₩33,688 | +0.04% | 4만 |
|---|
| 2026.04.29 | ₩33,675 | ₩33,702 | ₩33,554 | ₩33,581 | -0.28% | 2만 |
|---|
| 2026.04.28 | ₩33,688 | ₩33,688 | ₩33,541 | ₩33,635 | -0.16% | 1.2만 |
|---|
| 2026.04.27 | ₩33,407 | ₩33,702 | ₩33,273 | ₩33,635 | +0.68% | 5.4만 |
|---|
| 2026.04.24 | ₩33,165 | ₩33,326 | ₩33,125 | ₩33,273 | +0.32% | 1.7만 |
|---|
| 2026.04.23 | ₩33,031 | ₩33,366 | ₩32,991 | ₩33,192 | +0.49% | 2.3만 |
|---|
| 2026.04.22 | ₩32,897 | ₩33,259 | ₩32,804 | ₩33,072 | +0.53% | 4.9만 |
|---|
| 2026.04.21 | ₩33,125 | ₩33,434 | ₩32,656 | ₩32,897 | -0.69% | 8만 |
|---|
| 2026.04.20 | ₩33,608 | ₩33,608 | ₩33,179 | ₩33,179 | -1.28% | 4.2만 |
|---|
| 2026.04.17 | ₩33,635 | ₩33,688 | ₩33,527 | ₩33,541 | -0.28% | 1.5만 |
|---|
| 2026.04.16 | ₩33,661 | ₩33,661 | ₩33,474 | ₩33,635 | -0.08% | 1.6만 |
|---|
| 2026.04.15 | ₩33,594 | ₩33,688 | ₩33,594 | ₩33,661 | +0.20% | 2만 |
|---|
| 2026.04.14 | ₩33,380 | ₩33,688 | ₩33,380 | ₩33,675 | +0.88% | 1.8만 |
|---|
| 2026.04.13 | ₩33,501 | ₩33,635 | ₩33,313 | ₩33,501 | 0.00% | 1.2만 |
|---|
| 2026.04.10 | ₩33,474 | ₩33,474 | ₩32,696 | ₩33,454 | -0.06% | 1.9만 |
|---|
| 2026.04.09 | ₩33,165 | ₩33,501 | ₩33,165 | ₩33,474 | +0.93% | 1.7만 |
|---|
| 2026.04.08 | ₩32,871 | ₩33,259 | ₩32,804 | ₩33,259 | +1.18% | 2.8만 |
|---|
| 2026.04.07 | ₩32,830 | ₩33,005 | ₩32,361 | ₩32,723 | -0.33% | 3만 |
|---|
| 2026.04.06 | ₩32,857 | ₩33,132 | ₩32,562 | ₩32,884 | +0.08% | 3.2만 |
|---|
| 2026.04.02 | ₩32,442 | ₩33,011 | ₩32,435 | ₩32,777 | +1.03% | 2.5만 |
|---|
| 2026.04.01 | ₩32,428 | ₩32,629 | ₩32,388 | ₩32,603 | +0.54% | 2.6만 |
|---|
| 2026.03.31 | ₩32,777 | ₩33,340 | ₩32,174 | ₩32,294 | -1.47% | 16.1만 |
|---|
| 2026.03.30 | ₩32,536 | ₩33,635 | ₩32,428 | ₩33,380 | +2.59% | 11.5만 |
|---|
| 2026.03.27 | ₩33,581 | ₩33,608 | ₩32,174 | ₩32,428 | -3.43% | 12.4만 |
|---|
| 2026.03.26 | ₩33,688 | ₩33,688 | ₩33,527 | ₩33,554 | -0.40% | 1.6만 |
|---|
| 2026.03.25 | ₩33,628 | ₩33,702 | ₩33,501 | ₩33,621 | -0.02% | 7.3천 |
|---|
| 2026.03.24 | ₩33,501 | ₩33,769 | ₩33,501 | ₩33,541 | +0.12% | 1.5만 |
|---|
| 2026.03.23 | ₩33,769 | ₩33,822 | ₩33,581 | ₩33,715 | -0.16% | 7.4천 |
|---|
| 2026.03.20 | ₩33,755 | ₩33,836 | ₩33,521 | ₩33,715 | -0.12% | 1.9만 |
|---|
| 2026.03.19 | ₩33,501 | ₩33,688 | ₩33,434 | ₩33,688 | +0.56% | 9.7천 |
|---|
| 2026.03.18 | ₩33,567 | ₩33,748 | ₩33,192 | ₩33,547 | -0.06% | 6.2만 |
|---|
| 2026.03.17 | ₩33,775 | ₩33,775 | ₩33,501 | ₩33,567 | -0.61% | 1.7만 |
|---|
| 2026.03.16 | ₩33,769 | ₩34,023 | ₩33,501 | ₩33,514 | -0.75% | 2만 |
|---|
| 2026.03.13 | ₩33,804 | ₩33,804 | ₩33,501 | ₩33,514 | -0.86% | 2.7만 |
|---|
| 2026.03.12 | ₩34,117 | ₩34,117 | ₩33,715 | ₩33,862 | -0.75% | 2.2만 |
|---|
| 2026.03.11 | ₩34,124 | ₩34,144 | ₩33,903 | ₩34,104 | -0.06% | 2만 |
|---|
| 2026.03.10 | ₩34,082 | ₩34,144 | ₩34,077 | ₩34,144 | +0.18% | 9.1천 |
|---|
| 2026.03.09 | ₩33,996 | ₩34,171 | ₩33,996 | ₩34,038 | +0.12% | 42 |
|---|
| 2026.03.06 | ₩34,171 | ₩34,251 | ₩34,104 | ₩34,171 | 0.00% | 42 |
|---|
| 2026.03.05 | ₩34,278 | ₩34,278 | ₩34,050 | ₩34,171 | -0.31% | 42 |
|---|
| 2026.03.04 | ₩33,956 | ₩34,264 | ₩33,943 | ₩34,211 | +0.75% | 42 |
|---|
| 2026.03.03 | ₩33,970 | ₩34,104 | ₩33,862 | ₩33,970 | +0.00% | 42 |
|---|
| 2026.03.02 | ₩33,849 | ₩34,104 | ₩33,722 | ₩34,104 | +0.75% | 42 |
|---|
| 2026.02.27 | ₩34,023 | ₩34,104 | ₩33,836 | ₩34,104 | +0.24% | 42 |
|---|
| 2026.02.26 | ₩34,077 | ₩34,144 | ₩34,077 | ₩34,104 | +0.08% | 5.6천 |
|---|
| 2026.02.25 | ₩34,104 | ₩34,211 | ₩33,929 | ₩34,104 | 0.00% | 42 |
|---|
| 2026.02.24 | ₩34,171 | ₩34,224 | ₩34,063 | ₩34,077 | -0.27% | 42 |
|---|
| 2026.02.23 | ₩34,224 | ₩34,264 | ₩34,171 | ₩34,264 | +0.12% | 42 |
|---|
| 2026.02.20 | ₩34,197 | ₩34,224 | ₩34,171 | ₩34,224 | +0.08% | 1.2만 |
|---|
| 2026.02.19 | ₩34,171 | ₩34,258 | ₩34,171 | ₩34,224 | +0.16% | 2.5만 |
|---|
| 2026.02.18 | ₩34,224 | ₩34,224 | ₩34,157 | ₩34,157 | -0.20% | 7.8천 |
|---|
| 2026.02.17 | ₩34,224 | ₩34,224 | ₩34,117 | ₩34,224 | 0.00% | 2.3만 |
|---|
| 2026.02.13 | ₩34,224 | ₩34,224 | ₩34,104 | ₩34,224 | 0.00% | 1.5만 |
|---|
| 2026.02.12 | ₩34,224 | ₩34,224 | ₩34,117 | ₩34,224 | 0.00% | 3.5천 |
|---|
| 2026.02.11 | ₩34,171 | ₩34,171 | ₩34,110 | ₩34,157 | -0.04% | 4.9천 |
|---|
| 2026.02.10 | ₩34,224 | ₩34,224 | ₩34,130 | ₩34,224 | 0.00% | 2.1만 |
|---|
| 2026.02.09 | ₩34,090 | ₩34,224 | ₩34,090 | ₩34,171 | +0.24% | 1.9만 |
|---|
| 2026.02.06 | ₩34,278 | ₩34,278 | ₩34,157 | ₩34,171 | -0.31% | 1.8만 |
|---|
| 2026.02.05 | ₩34,264 | ₩34,264 | ₩34,117 | ₩34,184 | -0.23% | 6.2천 |
|---|
| 2026.02.04 | ₩34,264 | ₩34,264 | ₩34,104 | ₩34,164 | -0.29% | 8.1천 |
|---|
| 2026.02.03 | ₩34,136 | ₩34,144 | ₩34,037 | ₩34,104 | -0.10% | 6.2천 |
|---|
| 2026.02.02 | ₩34,211 | ₩34,305 | ₩34,104 | ₩34,184 | -0.08% | 1.9만 |
|---|
| 2026.01.30 | ₩34,197 | ₩34,318 | ₩34,090 | ₩34,144 | -0.16% | 1.9만 |
|---|
| 2026.01.29 | ₩34,197 | ₩34,197 | ₩34,063 | ₩34,090 | -0.31% | 1.4만 |
|---|
| 2026.01.28 | ₩34,197 | ₩34,197 | ₩33,916 | ₩34,195 | -0.01% | 1.3만 |
|---|
| 2026.01.27 | ₩33,956 | ₩34,144 | ₩33,929 | ₩34,130 | +0.51% | 2.1만 |
|---|
| 2026.01.26 | ₩33,782 | ₩33,889 | ₩33,769 | ₩33,889 | +0.32% | 2만 |
|---|
| 2026.01.23 | ₩33,889 | ₩33,889 | ₩33,769 | ₩33,822 | -0.20% | 8.6천 |
|---|
| 2026.01.22 | ₩33,903 | ₩33,903 | ₩33,795 | ₩33,903 | 0.00% | 1.1만 |
|---|
| 2026.01.21 | ₩33,702 | ₩33,903 | ₩33,567 | ₩33,903 | +0.60% | 1.6만 |
|---|
| 2026.01.20 | ₩33,613 | ₩33,726 | ₩33,541 | ₩33,635 | +0.06% | 3만 |
|---|
| 2026.01.16 | ₩33,655 | ₩33,708 | ₩33,514 | ₩33,635 | -0.06% | 9.3천 |
|---|
| 2026.01.15 | ₩33,594 | ₩33,782 | ₩33,567 | ₩33,782 | +0.56% | 2.5만 |
|---|
| 2026.01.14 | ₩33,594 | ₩33,594 | ₩33,501 | ₩33,541 | -0.16% | 1.2만 |
|---|
| 2026.01.13 | ₩33,501 | ₩33,594 | ₩33,487 | ₩33,574 | +0.22% | 3.3만 |
|---|
| 2026.01.12 | ₩33,487 | ₩33,594 | ₩33,487 | ₩33,594 | +0.32% | 2.2만 |
|---|
| 2026.01.09 | ₩33,567 | ₩33,567 | ₩33,487 | ₩33,541 | -0.08% | 2.1만 |
|---|
| 2026.01.08 | ₩33,434 | ₩33,567 | ₩33,434 | ₩33,501 | +0.20% | 3.4만 |
|---|
| 2026.01.07 | ₩33,393 | ₩33,501 | ₩33,393 | ₩33,407 | +0.04% | 2.3만 |
|---|
| 2026.01.06 | ₩33,501 | ₩33,501 | ₩33,366 | ₩33,405 | -0.29% | 1.3만 |
|---|
| 2026.01.05 | ₩33,514 | ₩33,594 | ₩33,366 | ₩33,460 | -0.16% | 2.6만 |
|---|
| 2026.01.02 | ₩33,434 | ₩33,567 | ₩33,393 | ₩33,527 | +0.28% | 4.1만 |
|---|
| 2025.12.31 | ₩33,675 | ₩33,675 | ₩33,259 | ₩33,366 | -0.92% | 3.7만 |
|---|
| 2025.12.30 | ₩33,970 | ₩34,130 | ₩33,970 | ₩34,130 | +0.47% | 8.1천 |
|---|
| 2025.12.29 | ₩33,970 | ₩34,104 | ₩33,916 | ₩34,037 | +0.20% | 9천 |
|---|
| 2025.12.26 | ₩33,956 | ₩34,037 | ₩33,956 | ₩34,010 | +0.16% | 8.7천 |
|---|
| 2025.12.24 | ₩33,970 | ₩34,110 | ₩33,903 | ₩33,903 | -0.20% | 7.8천 |
|---|
| 2025.12.23 | ₩33,970 | ₩34,130 | ₩33,903 | ₩33,983 | +0.04% | 6.4천 |
|---|
| 2025.12.22 | ₩33,782 | ₩33,989 | ₩33,782 | ₩33,989 | +0.61% | 8.8천 |
|---|
| 2025.12.19 | ₩33,916 | ₩34,050 | ₩33,795 | ₩33,795 | -0.36% | 3.1만 |
|---|
| 2025.12.18 | ₩33,836 | ₩33,903 | ₩33,769 | ₩33,903 | +0.20% | 1.1만 |
|---|
| 2025.12.17 | ₩33,728 | ₩33,996 | ₩33,728 | ₩33,849 | +0.36% | 1.2만 |
|---|
| 2025.12.16 | ₩33,849 | ₩33,969 | ₩33,728 | ₩33,728 | -0.36% | 1.1만 |
|---|
| 2025.12.15 | ₩33,943 | ₩33,943 | ₩33,742 | ₩33,742 | -0.59% | 1.5만 |
|---|
| 2025.12.12 | ₩33,901 | ₩33,903 | ₩33,748 | ₩33,858 | -0.13% | 3천 |
|---|
| 2025.12.11 | ₩33,916 | ₩33,943 | ₩33,795 | ₩33,943 | +0.08% | 3.7만 |
|---|
| 2025.12.10 | ₩33,782 | ₩33,916 | ₩33,715 | ₩33,916 | +0.40% | 7.2천 |
|---|
| 2025.12.09 | ₩33,728 | ₩33,903 | ₩33,728 | ₩33,846 | +0.35% | 9.3천 |
|---|
| 2025.12.08 | ₩33,769 | ₩33,889 | ₩33,715 | ₩33,836 | +0.20% | 1.4만 |
|---|
| 2025.12.05 | ₩33,594 | ₩33,836 | ₩33,594 | ₩33,836 | +0.72% | 1.8만 |
|---|
| 2025.12.04 | ₩33,527 | ₩33,702 | ₩33,527 | ₩33,675 | +0.44% | 8.4천 |
|---|
| 2025.12.03 | ₩33,621 | ₩33,635 | ₩33,499 | ₩33,621 | 0.00% | 1만 |
|---|
| 2025.12.02 | ₩33,581 | ₩33,621 | ₩33,487 | ₩33,608 | +0.08% | 1.2만 |
|---|
| 2025.12.01 | ₩33,635 | ₩33,635 | ₩33,366 | ₩33,447 | -0.56% | 4.2만 |
|---|
| 2025.11.28 | ₩33,822 | ₩33,822 | ₩33,635 | ₩33,635 | -0.55% | 3.2만 |
|---|
| 2025.11.26 | ₩33,782 | ₩33,903 | ₩33,675 | ₩33,688 | -0.28% | 9.6천 |
|---|
| 2025.11.25 | ₩33,862 | ₩33,862 | ₩33,663 | ₩33,782 | -0.24% | 1.2만 |
|---|
| 2025.11.24 | ₩33,635 | ₩33,903 | ₩33,635 | ₩33,862 | +0.68% | 2.8만 |
|---|
| 2025.11.21 | ₩33,594 | ₩33,769 | ₩33,501 | ₩33,715 | +0.36% | 1.4만 |
|---|
| 2025.11.20 | ₩33,862 | ₩33,862 | ₩33,659 | ₩33,748 | -0.34% | 5.3천 |
|---|
| 2025.11.19 | ₩33,809 | ₩33,836 | ₩33,621 | ₩33,728 | -0.24% | 1.4만 |
|---|
| 2025.11.18 | ₩33,702 | ₩33,837 | ₩33,501 | ₩33,702 | 0.00% | 1.8만 |
|---|
| 2025.11.17 | ₩33,688 | ₩33,929 | ₩33,648 | ₩33,769 | +0.24% | 2.6만 |
|---|
| 2025.11.14 | ₩33,708 | ₩33,742 | ₩33,648 | ₩33,661 | -0.14% | 1.6만 |
|---|
| 2025.11.13 | ₩33,648 | ₩33,902 | ₩33,648 | ₩33,757 | +0.32% | 6.8천 |
|---|
| 2025.11.12 | ₩33,836 | ₩33,969 | ₩33,635 | ₩33,688 | -0.44% | 1.9만 |
|---|
| 2025.11.11 | ₩33,809 | ₩33,809 | ₩33,715 | ₩33,782 | -0.08% | 8.1천 |
|---|
| 2025.11.10 | ₩33,661 | ₩33,978 | ₩33,527 | ₩33,688 | +0.08% | 1.5만 |
|---|
| 2025.11.07 | ₩33,594 | ₩33,842 | ₩33,594 | ₩33,688 | +0.28% | 1.1만 |
|---|
| 2025.11.06 | ₩33,755 | ₩33,755 | ₩33,635 | ₩33,728 | -0.08% | 1.8만 |
|---|
| 2025.11.05 | ₩33,380 | ₩33,742 | ₩33,380 | ₩33,661 | +0.84% | 1.4만 |
|---|
| 2025.11.04 | ₩33,313 | ₩33,474 | ₩33,220 | ₩33,434 | +0.36% | 2.7만 |
|---|
| 2025.11.03 | ₩33,527 | ₩33,567 | ₩33,393 | ₩33,487 | -0.12% | 1.6만 |
|---|
| 2025.10.31 | ₩33,621 | ₩33,782 | ₩33,393 | ₩33,501 | -0.36% | 4.4만 |
|---|
| 2025.10.30 | ₩33,554 | ₩33,661 | ₩33,447 | ₩33,514 | -0.12% | 1.7만 |
|---|
| 2025.10.29 | ₩33,541 | ₩33,715 | ₩33,527 | ₩33,547 | +0.02% | 1만 |
|---|
| 2025.10.28 | ₩33,567 | ₩33,723 | ₩33,567 | ₩33,635 | +0.20% | 1.2만 |
|---|
| 2025.10.27 | ₩33,648 | ₩33,755 | ₩33,514 | ₩33,675 | +0.08% | 1만 |
|---|
| 2025.10.24 | ₩33,822 | ₩33,822 | ₩33,648 | ₩33,648 | -0.52% | 1.3만 |
|---|
| 2025.10.23 | ₩33,635 | ₩33,775 | ₩33,635 | ₩33,661 | +0.08% | 9.1천 |
|---|
| 2025.10.22 | ₩33,635 | ₩33,728 | ₩33,528 | ₩33,635 | 0.00% | 8.7천 |
|---|
| 2025.10.21 | ₩33,715 | ₩33,849 | ₩33,675 | ₩33,675 | -0.12% | 1.9만 |
|---|
| 2025.10.20 | ₩33,702 | ₩33,797 | ₩33,675 | ₩33,769 | +0.20% | 1.7만 |
|---|
| 2025.10.17 | ₩33,836 | ₩33,856 | ₩33,675 | ₩33,688 | -0.44% | 4.2천 |
|---|
| 2025.10.16 | ₩33,816 | ₩34,036 | ₩33,664 | ₩33,822 | +0.02% | 1만 |
|---|
| 2025.10.15 | ₩33,742 | ₩33,970 | ₩33,641 | ₩33,702 | -0.12% | 1.5만 |
|---|
| 2025.10.14 | ₩33,661 | ₩33,702 | ₩33,606 | ₩33,648 | -0.04% | 4.1천 |
|---|
| 2025.10.13 | ₩33,661 | ₩33,795 | ₩33,527 | ₩33,636 | -0.07% | 1.9만 |
|---|
| 2025.10.10 | ₩34,211 | ₩34,217 | ₩33,635 | ₩33,635 | -1.68% | 2.5만 |
|---|