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 | ₩32,736 | ₩33,016 | ₩32,696 | ₩32,882 | +0.45% | 1.3만 |
| 2026.10.08 | ₩32,869 | ₩32,909 | ₩32,442 | ₩32,656 | -0.65% | 3.4만 |
| 2026.10.07 | ₩32,989 | ₩32,989 | ₩32,802 | ₩32,909 | -0.24% | 6천 |
| 2026.10.06 | ₩32,989 | ₩33,202 | ₩32,882 | ₩33,122 | +0.40% | 2.1만 |
| 2026.10.05 | ₩32,936 | ₩33,162 | ₩32,602 | ₩33,082 | +0.45% | 4.2만 |
| 2026.10.02 | ₩32,602 | ₩32,962 | ₩32,602 | ₩32,929 | +1.00% | 3.7만 |
| 2026.10.01 | ₩32,256 | ₩32,589 | ₩32,136 | ₩32,456 | +0.62% | 2만 |
| 2026.09.30 | ₩32,256 | ₩32,474 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,056 |
| -0.62% |
| 7.7만 |
| 2026.09.29 | ₩32,829 | ₩32,949 | ₩32,669 | ₩32,669 | -0.49% | 2.5만 |
|---|
| 2026.09.28 | ₩33,149 | ₩33,162 | ₩32,669 | ₩32,922 | -0.68% | 2.5만 |
|---|
| 2026.09.25 | ₩33,162 | ₩33,322 | ₩33,082 | ₩33,162 | 0.00% | 2.1만 |
|---|
| 2026.09.24 | ₩33,069 | ₩33,261 | ₩33,069 | ₩33,217 | +0.45% | 2.3만 |
|---|
| 2026.09.23 | ₩33,416 | ₩33,442 | ₩33,069 | ₩33,136 | -0.84% | 1.4만 |
|---|
| 2026.09.22 | ₩33,602 | ₩33,602 | ₩33,362 | ₩33,362 | -0.71% | 1.4만 |
|---|
| 2026.09.21 | ₩33,442 | ₩33,656 | ₩33,336 | ₩33,656 | +0.64% | 1.1만 |
|---|
| 2026.09.18 | ₩33,576 | ₩33,802 | ₩33,336 | ₩33,444 | -0.39% | 1.5만 |
|---|
| 2026.09.17 | ₩33,402 | ₩33,496 | ₩33,389 | ₩33,429 | +0.08% | 9천 |
|---|
| 2026.09.16 | ₩33,429 | ₩33,456 | ₩33,364 | ₩33,402 | -0.08% | 4.7천 |
|---|
| 2026.09.15 | ₩33,349 | ₩33,482 | ₩33,336 | ₩33,456 | +0.32% | 9.1천 |
|---|
| 2026.09.14 | ₩33,402 | ₩33,489 | ₩33,242 | ₩33,382 | -0.06% | 2.5만 |
|---|
| 2026.09.11 | ₩33,349 | ₩33,829 | ₩33,336 | ₩33,403 | +0.16% | 2.2만 |
|---|
| 2026.09.10 | ₩33,669 | ₩33,736 | ₩33,336 | ₩33,336 | -0.99% | 2.9만 |
|---|
| 2026.09.09 | ₩33,736 | ₩33,802 | ₩33,669 | ₩33,669 | -0.20% | 2.3만 |
|---|
| 2026.09.08 | ₩33,669 | ₩33,829 | ₩33,602 | ₩33,790 | +0.36% | 6.8천 |
|---|
| 2026.09.04 | ₩33,602 | ₩33,816 | ₩33,602 | ₩33,816 | +0.63% | 6.4천 |
|---|
| 2026.09.03 | ₩33,602 | ₩33,816 | ₩33,602 | ₩33,722 | +0.36% | 1만 |
|---|
| 2026.09.02 | ₩33,776 | ₩33,829 | ₩33,656 | ₩33,736 | -0.12% | 3.2만 |
|---|
| 2026.09.01 | ₩33,602 | ₩33,829 | ₩33,602 | ₩33,776 | +0.52% | 2.2만 |
|---|
| 2026.08.31 | ₩33,669 | ₩33,829 | ₩33,669 | ₩33,829 | +0.48% | 1.2만 |
|---|
| 2026.08.28 | ₩33,702 | ₩33,936 | ₩33,670 | ₩33,802 | +0.30% | 3.1만 |
|---|
| 2026.08.27 | ₩33,602 | ₩33,749 | ₩33,536 | ₩33,736 | +0.40% | 2.6만 |
|---|
| 2026.08.26 | ₩33,469 | ₩33,642 | ₩33,376 | ₩33,469 | 0.00% | 1만 |
|---|
| 2026.08.25 | ₩33,442 | ₩33,562 | ₩33,416 | ₩33,496 | +0.16% | 1.5만 |
|---|
| 2026.08.24 | ₩33,709 | ₩33,736 | ₩33,362 | ₩33,469 | -0.71% | 2만 |
|---|
| 2026.08.21 | ₩33,602 | ₩33,696 | ₩33,602 | ₩33,669 | +0.20% | 6.2천 |
|---|
| 2026.08.20 | ₩33,669 | ₩33,749 | ₩33,616 | ₩33,616 | -0.16% | 1.8만 |
|---|
| 2026.08.19 | ₩33,416 | ₩33,776 | ₩33,416 | ₩33,749 | +1.00% | 1.9만 |
|---|
| 2026.08.18 | ₩33,536 | ₩33,562 | ₩33,469 | ₩33,562 | +0.08% | 2.1만 |
|---|
| 2026.08.17 | ₩33,482 | ₩33,669 | ₩33,462 | ₩33,469 | -0.04% | 2만 |
|---|
| 2026.08.14 | ₩33,482 | ₩33,642 | ₩33,376 | ₩33,403 | -0.24% | 1.8만 |
|---|
| 2026.08.13 | ₩33,516 | ₩33,536 | ₩33,376 | ₩33,376 | -0.42% | 1.5만 |
|---|
| 2026.08.12 | ₩33,469 | ₩33,509 | ₩33,376 | ₩33,389 | -0.24% | 7.6천 |
|---|
| 2026.08.11 | ₩33,349 | ₩33,562 | ₩33,342 | ₩33,376 | +0.08% | 7.7천 |
|---|
| 2026.08.10 | ₩33,336 | ₩33,509 | ₩33,282 | ₩33,349 | +0.04% | 1.3만 |
|---|
| 2026.08.07 | ₩33,321 | ₩33,376 | ₩33,269 | ₩33,369 | +0.14% | 1.9만 |
|---|
| 2026.08.06 | ₩33,496 | ₩33,496 | ₩33,242 | ₩33,376 | -0.36% | 1.4만 |
|---|
| 2026.08.05 | ₩33,469 | ₩33,469 | ₩33,349 | ₩33,416 | -0.16% | 1.2만 |
|---|
| 2026.08.04 | ₩33,682 | ₩33,736 | ₩33,362 | ₩33,509 | -0.51% | 2.6만 |
|---|
| 2026.08.03 | ₩33,722 | ₩33,736 | ₩33,602 | ₩33,722 | 0.00% | 1.5만 |
|---|
| 2026.07.31 | ₩33,576 | ₩33,869 | ₩33,470 | ₩33,722 | +0.44% | 4.2만 |
|---|
| 2026.07.30 | ₩33,629 | ₩33,629 | ₩33,376 | ₩33,509 | -0.36% | 1.7만 |
|---|
| 2026.07.29 | ₩33,362 | ₩33,669 | ₩33,336 | ₩33,562 | +0.60% | 4.5만 |
|---|
| 2026.07.28 | ₩33,456 | ₩33,469 | ₩33,349 | ₩33,416 | -0.12% | 1.1만 |
|---|
| 2026.07.27 | ₩33,429 | ₩33,469 | ₩33,336 | ₩33,469 | +0.12% | 1.3만 |
|---|
| 2026.07.24 | ₩33,402 | ₩33,536 | ₩33,349 | ₩33,456 | +0.16% | 2.1만 |
|---|
| 2026.07.23 | ₩33,336 | ₩33,336 | ₩33,176 | ₩33,216 | -0.36% | 2.3만 |
|---|
| 2026.07.22 | ₩33,442 | ₩33,456 | ₩33,349 | ₩33,376 | -0.20% | 1.3만 |
|---|
| 2026.07.21 | ₩33,429 | ₩33,522 | ₩33,229 | ₩33,469 | +0.12% | 2만 |
|---|
| 2026.07.20 | ₩33,469 | ₩33,536 | ₩33,402 | ₩33,442 | -0.08% | 1.2만 |
|---|
| 2026.07.17 | ₩33,496 | ₩33,496 | ₩33,416 | ₩33,456 | -0.12% | 9천 |
|---|
| 2026.07.16 | ₩33,362 | ₩33,469 | ₩33,362 | ₩33,389 | +0.08% | 8.4천 |
|---|
| 2026.07.15 | ₩33,336 | ₩33,496 | ₩33,336 | ₩33,496 | +0.48% | 6.1천 |
|---|
| 2026.07.14 | ₩33,456 | ₩33,536 | ₩33,403 | ₩33,456 | 0.00% | 7.2천 |
|---|
| 2026.07.13 | ₩33,202 | ₩33,456 | ₩33,202 | ₩33,335 | +0.40% | 1.2만 |
|---|
| 2026.07.10 | ₩33,416 | ₩33,469 | ₩33,349 | ₩33,376 | -0.12% | 8.9천 |
|---|
| 2026.07.09 | ₩33,389 | ₩33,429 | ₩33,229 | ₩33,362 | -0.08% | 1.1만 |
|---|
| 2026.07.08 | ₩33,309 | ₩33,389 | ₩33,082 | ₩33,322 | +0.04% | 1.6만 |
|---|
| 2026.07.07 | ₩33,282 | ₩33,349 | ₩33,256 | ₩33,309 | +0.08% | 1.9만 |
|---|
| 2026.07.06 | ₩33,176 | ₩33,309 | ₩33,069 | ₩33,309 | +0.40% | 3.6만 |
|---|
| 2026.07.02 | ₩32,962 | ₩33,322 | ₩32,962 | ₩33,202 | +0.73% | 3.1만 |
|---|
| 2026.07.01 | ₩32,842 | ₩33,040 | ₩32,749 | ₩32,989 | +0.45% | 3.7만 |
|---|
| 2026.06.30 | ₩33,069 | ₩33,269 | ₩32,416 | ₩32,696 | -1.13% | 22.4만 |
|---|
| 2026.06.29 | ₩33,536 | ₩33,656 | ₩33,496 | ₩33,656 | +0.36% | 3만 |
|---|
| 2026.06.26 | ₩33,522 | ₩33,536 | ₩33,469 | ₩33,496 | -0.08% | 2.4만 |
|---|
| 2026.06.25 | ₩33,549 | ₩33,616 | ₩33,496 | ₩33,516 | -0.10% | 2.5만 |
|---|
| 2026.06.24 | ₩33,589 | ₩33,616 | ₩33,402 | ₩33,549 | -0.12% | 3.6만 |
|---|
| 2026.06.23 | ₩33,456 | ₩33,589 | ₩33,402 | ₩33,576 | +0.36% | 1.8만 |
|---|
| 2026.06.22 | ₩33,322 | ₩33,509 | ₩33,276 | ₩33,449 | +0.38% | 3.3만 |
|---|
| 2026.06.18 | ₩33,416 | ₩33,589 | ₩33,109 | ₩33,349 | -0.20% | 20.1만 |
|---|
| 2026.06.17 | ₩33,429 | ₩33,536 | ₩33,429 | ₩33,476 | +0.14% | 1.9만 |
|---|
| 2026.06.16 | ₩33,469 | ₩33,549 | ₩33,362 | ₩33,429 | -0.12% | 2.6만 |
|---|
| 2026.06.15 | ₩33,469 | ₩33,562 | ₩33,349 | ₩33,402 | -0.20% | 2.3만 |
|---|
| 2026.06.12 | ₩33,856 | ₩33,856 | ₩33,282 | ₩33,376 | -1.42% | 5.1만 |
|---|
| 2026.06.11 | ₩33,496 | ₩33,576 | ₩33,351 | ₩33,576 | +0.24% | 2.7만 |
|---|
| 2026.06.10 | ₩33,602 | ₩33,856 | ₩33,202 | ₩33,336 | -0.79% | 5.6만 |
|---|
| 2026.06.09 | ₩33,842 | ₩33,856 | ₩33,602 | ₩33,616 | -0.67% | 1.2만 |
|---|
| 2026.06.08 | ₩33,816 | ₩33,882 | ₩33,629 | ₩33,669 | -0.43% | 1.6만 |
|---|
| 2026.06.05 | ₩33,816 | ₩33,856 | ₩33,682 | ₩33,756 | -0.18% | 1.7만 |
|---|
| 2026.06.04 | ₩33,802 | ₩33,842 | ₩33,789 | ₩33,829 | +0.08% | 2.4만 |
|---|
| 2026.06.03 | ₩33,749 | ₩33,816 | ₩33,603 | ₩33,789 | +0.12% | 1.5만 |
|---|
| 2026.06.02 | ₩33,776 | ₩33,776 | ₩33,642 | ₩33,722 | -0.16% | 1.7만 |
|---|
| 2026.06.01 | ₩33,576 | ₩33,796 | ₩33,536 | ₩33,749 | +0.52% | 5.4만 |
|---|
| 2026.05.29 | ₩33,509 | ₩33,602 | ₩33,336 | ₩33,389 | -0.36% | 1.9만 |
|---|
| 2026.05.28 | ₩33,629 | ₩33,629 | ₩33,469 | ₩33,482 | -0.44% | 2만 |
|---|
| 2026.05.27 | ₩33,642 | ₩33,642 | ₩33,589 | ₩33,589 | -0.16% | 1.5만 |
|---|
| 2026.05.26 | ₩33,642 | ₩33,642 | ₩33,403 | ₩33,602 | -0.12% | 1.1만 |
|---|
| 2026.05.22 | ₩33,696 | ₩33,696 | ₩33,542 | ₩33,596 | -0.30% | 7.9천 |
|---|
| 2026.05.21 | ₩33,576 | ₩33,642 | ₩33,576 | ₩33,636 | +0.18% | 1.4만 |
|---|
| 2026.05.20 | ₩33,429 | ₩33,696 | ₩33,429 | ₩33,576 | +0.44% | 2.3만 |
|---|
| 2026.05.19 | ₩33,562 | ₩33,562 | ₩33,349 | ₩33,429 | -0.40% | 1.5만 |
|---|
| 2026.05.18 | ₩33,509 | ₩33,589 | ₩33,442 | ₩33,549 | +0.12% | 9.8천 |
|---|
| 2026.05.15 | ₩33,669 | ₩33,689 | ₩33,389 | ₩33,602 | -0.20% | 2.4만 |
|---|
| 2026.05.14 | ₩33,669 | ₩33,736 | ₩33,669 | ₩33,696 | +0.08% | 1.3만 |
|---|
| 2026.05.13 | ₩33,722 | ₩33,722 | ₩33,642 | ₩33,658 | -0.19% | 1.2만 |
|---|
| 2026.05.12 | ₩33,616 | ₩33,722 | ₩33,602 | ₩33,722 | +0.32% | 2.2만 |
|---|
| 2026.05.11 | ₩33,696 | ₩33,709 | ₩33,616 | ₩33,682 | -0.04% | 9천 |
|---|
| 2026.05.08 | ₩33,642 | ₩33,709 | ₩33,542 | ₩33,696 | +0.16% | 1.5만 |
|---|
| 2026.05.07 | ₩33,456 | ₩33,669 | ₩33,456 | ₩33,669 | +0.64% | 1.9만 |
|---|
| 2026.05.06 | ₩33,456 | ₩33,669 | ₩33,456 | ₩33,642 | +0.56% | 1.5만 |
|---|
| 2026.05.05 | ₩33,562 | ₩33,642 | ₩33,536 | ₩33,536 | -0.08% | 1.9만 |
|---|
| 2026.05.04 | ₩33,616 | ₩33,616 | ₩33,456 | ₩33,616 | 0.00% | 2.2만 |
|---|
| 2026.05.01 | ₩33,509 | ₩33,616 | ₩33,509 | ₩33,589 | +0.24% | 1.8만 |
|---|
| 2026.04.30 | ₩33,509 | ₩33,622 | ₩33,389 | ₩33,522 | +0.04% | 4만 |
|---|
| 2026.04.29 | ₩33,509 | ₩33,536 | ₩33,389 | ₩33,416 | -0.28% | 2만 |
|---|
| 2026.04.28 | ₩33,522 | ₩33,522 | ₩33,376 | ₩33,469 | -0.16% | 1.2만 |
|---|
| 2026.04.27 | ₩33,242 | ₩33,536 | ₩33,109 | ₩33,469 | +0.68% | 5.4만 |
|---|
| 2026.04.24 | ₩33,002 | ₩33,162 | ₩32,962 | ₩33,109 | +0.32% | 1.7만 |
|---|
| 2026.04.23 | ₩32,869 | ₩33,202 | ₩32,829 | ₩33,029 | +0.49% | 2.3만 |
|---|
| 2026.04.22 | ₩32,736 | ₩33,096 | ₩32,642 | ₩32,909 | +0.53% | 4.9만 |
|---|
| 2026.04.21 | ₩32,962 | ₩33,269 | ₩32,496 | ₩32,736 | -0.69% | 8만 |
|---|
| 2026.04.20 | ₩33,442 | ₩33,442 | ₩33,016 | ₩33,016 | -1.28% | 4.2만 |
|---|
| 2026.04.17 | ₩33,469 | ₩33,522 | ₩33,362 | ₩33,376 | -0.28% | 1.5만 |
|---|
| 2026.04.16 | ₩33,496 | ₩33,496 | ₩33,309 | ₩33,469 | -0.08% | 1.6만 |
|---|
| 2026.04.15 | ₩33,429 | ₩33,522 | ₩33,429 | ₩33,496 | +0.20% | 2만 |
|---|
| 2026.04.14 | ₩33,216 | ₩33,522 | ₩33,216 | ₩33,509 | +0.88% | 1.8만 |
|---|
| 2026.04.13 | ₩33,336 | ₩33,469 | ₩33,149 | ₩33,336 | 0.00% | 1.2만 |
|---|
| 2026.04.10 | ₩33,309 | ₩33,309 | ₩32,536 | ₩33,289 | -0.06% | 1.9만 |
|---|
| 2026.04.09 | ₩33,002 | ₩33,336 | ₩33,002 | ₩33,309 | +0.93% | 1.7만 |
|---|
| 2026.04.08 | ₩32,709 | ₩33,096 | ₩32,642 | ₩33,096 | +1.18% | 2.8만 |
|---|
| 2026.04.07 | ₩32,669 | ₩32,842 | ₩32,202 | ₩32,562 | -0.33% | 3만 |
|---|
| 2026.04.06 | ₩32,696 | ₩32,969 | ₩32,402 | ₩32,722 | +0.08% | 3.2만 |
|---|
| 2026.04.02 | ₩32,282 | ₩32,849 | ₩32,276 | ₩32,616 | +1.03% | 2.5만 |
|---|
| 2026.04.01 | ₩32,269 | ₩32,469 | ₩32,229 | ₩32,442 | +0.54% | 2.6만 |
|---|
| 2026.03.31 | ₩32,616 | ₩33,176 | ₩32,016 | ₩32,136 | -1.47% | 16.1만 |
|---|
| 2026.03.30 | ₩32,376 | ₩33,469 | ₩32,269 | ₩33,216 | +2.59% | 11.5만 |
|---|
| 2026.03.27 | ₩33,416 | ₩33,442 | ₩32,016 | ₩32,269 | -3.43% | 12.4만 |
|---|
| 2026.03.26 | ₩33,522 | ₩33,522 | ₩33,362 | ₩33,389 | -0.40% | 1.6만 |
|---|
| 2026.03.25 | ₩33,462 | ₩33,536 | ₩33,336 | ₩33,456 | -0.02% | 7.3천 |
|---|
| 2026.03.24 | ₩33,336 | ₩33,602 | ₩33,336 | ₩33,376 | +0.12% | 1.5만 |
|---|
| 2026.03.23 | ₩33,602 | ₩33,656 | ₩33,416 | ₩33,549 | -0.16% | 7.4천 |
|---|
| 2026.03.20 | ₩33,589 | ₩33,669 | ₩33,356 | ₩33,549 | -0.12% | 1.9만 |
|---|
| 2026.03.19 | ₩33,336 | ₩33,522 | ₩33,269 | ₩33,522 | +0.56% | 9.7천 |
|---|
| 2026.03.18 | ₩33,402 | ₩33,582 | ₩33,029 | ₩33,382 | -0.06% | 6.2만 |
|---|
| 2026.03.17 | ₩33,609 | ₩33,609 | ₩33,336 | ₩33,402 | -0.61% | 1.7만 |
|---|
| 2026.03.16 | ₩33,602 | ₩33,856 | ₩33,336 | ₩33,349 | -0.75% | 2만 |
|---|
| 2026.03.13 | ₩33,637 | ₩33,637 | ₩33,336 | ₩33,349 | -0.86% | 2.7만 |
|---|
| 2026.03.12 | ₩33,949 | ₩33,949 | ₩33,549 | ₩33,696 | -0.75% | 2.2만 |
|---|
| 2026.03.11 | ₩33,956 | ₩33,976 | ₩33,736 | ₩33,936 | -0.06% | 2만 |
|---|
| 2026.03.10 | ₩33,914 | ₩33,976 | ₩33,909 | ₩33,976 | +0.18% | 9.1천 |
|---|
| 2026.03.09 | ₩33,829 | ₩34,002 | ₩33,829 | ₩33,870 | +0.12% | 42 |
|---|
| 2026.03.06 | ₩34,002 | ₩34,082 | ₩33,936 | ₩34,002 | 0.00% | 42 |
|---|
| 2026.03.05 | ₩34,109 | ₩34,109 | ₩33,883 | ₩34,002 | -0.31% | 42 |
|---|
| 2026.03.04 | ₩33,789 | ₩34,096 | ₩33,776 | ₩34,042 | +0.75% | 42 |
|---|
| 2026.03.03 | ₩33,802 | ₩33,936 | ₩33,696 | ₩33,803 | +0.00% | 42 |
|---|
| 2026.03.02 | ₩33,682 | ₩33,936 | ₩33,556 | ₩33,936 | +0.75% | 42 |
|---|
| 2026.02.27 | ₩33,856 | ₩33,936 | ₩33,669 | ₩33,936 | +0.24% | 42 |
|---|
| 2026.02.26 | ₩33,909 | ₩33,976 | ₩33,909 | ₩33,936 | +0.08% | 5.6천 |
|---|
| 2026.02.25 | ₩33,936 | ₩34,042 | ₩33,762 | ₩33,936 | 0.00% | 42 |
|---|
| 2026.02.24 | ₩34,002 | ₩34,056 | ₩33,896 | ₩33,909 | -0.27% | 42 |
|---|
| 2026.02.23 | ₩34,056 | ₩34,096 | ₩34,002 | ₩34,096 | +0.12% | 42 |
|---|
| 2026.02.20 | ₩34,029 | ₩34,056 | ₩34,002 | ₩34,056 | +0.08% | 1.2만 |
|---|
| 2026.02.19 | ₩34,002 | ₩34,089 | ₩34,002 | ₩34,056 | +0.16% | 2.5만 |
|---|
| 2026.02.18 | ₩34,056 | ₩34,056 | ₩33,989 | ₩33,989 | -0.20% | 7.8천 |
|---|
| 2026.02.17 | ₩34,056 | ₩34,056 | ₩33,949 | ₩34,056 | 0.00% | 2.3만 |
|---|
| 2026.02.13 | ₩34,056 | ₩34,056 | ₩33,936 | ₩34,056 | 0.00% | 1.5만 |
|---|
| 2026.02.12 | ₩34,056 | ₩34,056 | ₩33,949 | ₩34,056 | 0.00% | 3.5천 |
|---|
| 2026.02.11 | ₩34,002 | ₩34,002 | ₩33,942 | ₩33,989 | -0.04% | 4.9천 |
|---|
| 2026.02.10 | ₩34,056 | ₩34,056 | ₩33,962 | ₩34,056 | 0.00% | 2.1만 |
|---|
| 2026.02.09 | ₩33,922 | ₩34,056 | ₩33,922 | ₩34,002 | +0.24% | 1.9만 |
|---|
| 2026.02.06 | ₩34,109 | ₩34,109 | ₩33,989 | ₩34,002 | -0.31% | 1.8만 |
|---|
| 2026.02.05 | ₩34,096 | ₩34,096 | ₩33,949 | ₩34,016 | -0.23% | 6.2천 |
|---|
| 2026.02.04 | ₩34,096 | ₩34,096 | ₩33,936 | ₩33,996 | -0.29% | 8.1천 |
|---|
| 2026.02.03 | ₩33,968 | ₩33,976 | ₩33,869 | ₩33,936 | -0.10% | 6.2천 |
|---|
| 2026.02.02 | ₩34,042 | ₩34,136 | ₩33,936 | ₩34,016 | -0.08% | 1.9만 |
|---|
| 2026.01.30 | ₩34,029 | ₩34,149 | ₩33,922 | ₩33,976 | -0.16% | 1.9만 |
|---|
| 2026.01.29 | ₩34,029 | ₩34,029 | ₩33,896 | ₩33,922 | -0.31% | 1.4만 |
|---|
| 2026.01.28 | ₩34,029 | ₩34,029 | ₩33,749 | ₩34,027 | -0.01% | 1.3만 |
|---|
| 2026.01.27 | ₩33,789 | ₩33,976 | ₩33,762 | ₩33,962 | +0.51% | 2.1만 |
|---|
| 2026.01.26 | ₩33,616 | ₩33,722 | ₩33,602 | ₩33,722 | +0.32% | 2만 |
|---|
| 2026.01.23 | ₩33,722 | ₩33,722 | ₩33,602 | ₩33,656 | -0.20% | 8.6천 |
|---|
| 2026.01.22 | ₩33,736 | ₩33,736 | ₩33,629 | ₩33,736 | 0.00% | 1.1만 |
|---|
| 2026.01.21 | ₩33,536 | ₩33,736 | ₩33,402 | ₩33,736 | +0.60% | 1.6만 |
|---|
| 2026.01.20 | ₩33,448 | ₩33,560 | ₩33,376 | ₩33,469 | +0.06% | 3만 |
|---|
| 2026.01.16 | ₩33,489 | ₩33,542 | ₩33,349 | ₩33,469 | -0.06% | 9.3천 |
|---|
| 2026.01.15 | ₩33,429 | ₩33,616 | ₩33,402 | ₩33,616 | +0.56% | 2.5만 |
|---|
| 2026.01.14 | ₩33,429 | ₩33,429 | ₩33,336 | ₩33,376 | -0.16% | 1.2만 |
|---|
| 2026.01.13 | ₩33,336 | ₩33,429 | ₩33,322 | ₩33,409 | +0.22% | 3.3만 |
|---|
| 2026.01.12 | ₩33,322 | ₩33,429 | ₩33,322 | ₩33,429 | +0.32% | 2.2만 |
|---|
| 2026.01.09 | ₩33,402 | ₩33,402 | ₩33,322 | ₩33,376 | -0.08% | 2.1만 |
|---|
| 2026.01.08 | ₩33,269 | ₩33,402 | ₩33,269 | ₩33,336 | +0.20% | 3.4만 |
|---|
| 2026.01.07 | ₩33,229 | ₩33,336 | ₩33,229 | ₩33,242 | +0.04% | 2.3만 |
|---|
| 2026.01.06 | ₩33,336 | ₩33,336 | ₩33,202 | ₩33,240 | -0.29% | 1.3만 |
|---|
| 2026.01.05 | ₩33,349 | ₩33,429 | ₩33,202 | ₩33,296 | -0.16% | 2.6만 |
|---|
| 2026.01.02 | ₩33,269 | ₩33,402 | ₩33,229 | ₩33,362 | +0.28% | 4.1만 |
|---|
| 2025.12.31 | ₩33,509 | ₩33,509 | ₩33,096 | ₩33,202 | -0.92% | 3.7만 |
|---|
| 2025.12.30 | ₩33,802 | ₩33,962 | ₩33,802 | ₩33,962 | +0.47% | 8.1천 |
|---|
| 2025.12.29 | ₩33,802 | ₩33,936 | ₩33,749 | ₩33,869 | +0.20% | 9천 |
|---|
| 2025.12.26 | ₩33,789 | ₩33,869 | ₩33,789 | ₩33,842 | +0.16% | 8.7천 |
|---|
| 2025.12.24 | ₩33,802 | ₩33,942 | ₩33,736 | ₩33,736 | -0.20% | 7.8천 |
|---|
| 2025.12.23 | ₩33,802 | ₩33,962 | ₩33,736 | ₩33,816 | +0.04% | 6.4천 |
|---|
| 2025.12.22 | ₩33,616 | ₩33,822 | ₩33,616 | ₩33,822 | +0.61% | 8.8천 |
|---|
| 2025.12.19 | ₩33,749 | ₩33,882 | ₩33,629 | ₩33,629 | -0.36% | 3.1만 |
|---|
| 2025.12.18 | ₩33,669 | ₩33,736 | ₩33,602 | ₩33,736 | +0.20% | 1.1만 |
|---|
| 2025.12.17 | ₩33,562 | ₩33,829 | ₩33,562 | ₩33,682 | +0.36% | 1.2만 |
|---|
| 2025.12.16 | ₩33,682 | ₩33,802 | ₩33,562 | ₩33,562 | -0.36% | 1.1만 |
|---|
| 2025.12.15 | ₩33,776 | ₩33,776 | ₩33,576 | ₩33,576 | -0.59% | 1.5만 |
|---|
| 2025.12.12 | ₩33,735 | ₩33,736 | ₩33,582 | ₩33,692 | -0.13% | 3천 |
|---|
| 2025.12.11 | ₩33,749 | ₩33,776 | ₩33,629 | ₩33,776 | +0.08% | 3.7만 |
|---|
| 2025.12.10 | ₩33,616 | ₩33,749 | ₩33,549 | ₩33,749 | +0.40% | 7.2천 |
|---|
| 2025.12.09 | ₩33,562 | ₩33,736 | ₩33,562 | ₩33,680 | +0.35% | 9.3천 |
|---|
| 2025.12.08 | ₩33,602 | ₩33,722 | ₩33,549 | ₩33,669 | +0.20% | 1.4만 |
|---|
| 2025.12.05 | ₩33,429 | ₩33,669 | ₩33,429 | ₩33,669 | +0.72% | 1.8만 |
|---|
| 2025.12.04 | ₩33,362 | ₩33,536 | ₩33,362 | ₩33,509 | +0.44% | 8.4천 |
|---|
| 2025.12.03 | ₩33,456 | ₩33,469 | ₩33,334 | ₩33,456 | 0.00% | 1만 |
|---|
| 2025.12.02 | ₩33,416 | ₩33,456 | ₩33,322 | ₩33,442 | +0.08% | 1.2만 |
|---|
| 2025.12.01 | ₩33,469 | ₩33,469 | ₩33,202 | ₩33,282 | -0.56% | 4.2만 |
|---|
| 2025.11.28 | ₩33,656 | ₩33,656 | ₩33,469 | ₩33,469 | -0.55% | 3.2만 |
|---|
| 2025.11.26 | ₩33,616 | ₩33,736 | ₩33,509 | ₩33,522 | -0.28% | 9.6천 |
|---|
| 2025.11.25 | ₩33,696 | ₩33,696 | ₩33,498 | ₩33,616 | -0.24% | 1.2만 |
|---|
| 2025.11.24 | ₩33,469 | ₩33,736 | ₩33,469 | ₩33,696 | +0.68% | 2.8만 |
|---|
| 2025.11.21 | ₩33,429 | ₩33,602 | ₩33,336 | ₩33,549 | +0.36% | 1.4만 |
|---|
| 2025.11.20 | ₩33,696 | ₩33,696 | ₩33,494 | ₩33,582 | -0.34% | 5.3천 |
|---|
| 2025.11.19 | ₩33,642 | ₩33,669 | ₩33,456 | ₩33,562 | -0.24% | 1.4만 |
|---|
| 2025.11.18 | ₩33,536 | ₩33,670 | ₩33,336 | ₩33,536 | 0.00% | 1.8만 |
|---|
| 2025.11.17 | ₩33,522 | ₩33,762 | ₩33,482 | ₩33,602 | +0.24% | 2.6만 |
|---|
| 2025.11.14 | ₩33,542 | ₩33,576 | ₩33,482 | ₩33,496 | -0.14% | 1.6만 |
|---|
| 2025.11.13 | ₩33,482 | ₩33,736 | ₩33,482 | ₩33,591 | +0.32% | 6.8천 |
|---|
| 2025.11.12 | ₩33,669 | ₩33,802 | ₩33,469 | ₩33,522 | -0.44% | 1.9만 |
|---|
| 2025.11.11 | ₩33,642 | ₩33,642 | ₩33,549 | ₩33,616 | -0.08% | 8.1천 |
|---|
| 2025.11.10 | ₩33,496 | ₩33,811 | ₩33,362 | ₩33,522 | +0.08% | 1.5만 |
|---|
| 2025.11.07 | ₩33,429 | ₩33,676 | ₩33,429 | ₩33,522 | +0.28% | 1.1만 |
|---|
| 2025.11.06 | ₩33,589 | ₩33,589 | ₩33,469 | ₩33,562 | -0.08% | 1.8만 |
|---|
| 2025.11.05 | ₩33,216 | ₩33,576 | ₩33,216 | ₩33,496 | +0.84% | 1.4만 |
|---|
| 2025.11.04 | ₩33,149 | ₩33,309 | ₩33,057 | ₩33,269 | +0.36% | 2.7만 |
|---|
| 2025.11.03 | ₩33,362 | ₩33,402 | ₩33,229 | ₩33,322 | -0.12% | 1.6만 |
|---|
| 2025.10.31 | ₩33,456 | ₩33,616 | ₩33,229 | ₩33,336 | -0.36% | 4.4만 |
|---|
| 2025.10.30 | ₩33,389 | ₩33,496 | ₩33,282 | ₩33,349 | -0.12% | 1.7만 |
|---|
| 2025.10.29 | ₩33,376 | ₩33,549 | ₩33,362 | ₩33,382 | +0.02% | 1만 |
|---|
| 2025.10.28 | ₩33,402 | ₩33,557 | ₩33,402 | ₩33,469 | +0.20% | 1.2만 |
|---|
| 2025.10.27 | ₩33,482 | ₩33,589 | ₩33,349 | ₩33,509 | +0.08% | 1만 |
|---|
| 2025.10.24 | ₩33,656 | ₩33,656 | ₩33,482 | ₩33,482 | -0.52% | 1.3만 |
|---|
| 2025.10.23 | ₩33,469 | ₩33,609 | ₩33,469 | ₩33,496 | +0.08% | 9.1천 |
|---|
| 2025.10.22 | ₩33,469 | ₩33,562 | ₩33,363 | ₩33,469 | 0.00% | 8.7천 |
|---|
| 2025.10.21 | ₩33,549 | ₩33,682 | ₩33,509 | ₩33,509 | -0.12% | 1.9만 |
|---|
| 2025.10.20 | ₩33,536 | ₩33,631 | ₩33,509 | ₩33,602 | +0.20% | 1.7만 |
|---|
| 2025.10.17 | ₩33,669 | ₩33,689 | ₩33,509 | ₩33,522 | -0.44% | 4.2천 |
|---|
| 2025.10.16 | ₩33,650 | ₩33,869 | ₩33,498 | ₩33,656 | +0.02% | 1만 |
|---|
| 2025.10.15 | ₩33,576 | ₩33,802 | ₩33,476 | ₩33,536 | -0.12% | 1.5만 |
|---|
| 2025.10.14 | ₩33,496 | ₩33,536 | ₩33,441 | ₩33,482 | -0.04% | 4.1천 |
|---|
| 2025.10.13 | ₩33,496 | ₩33,629 | ₩33,362 | ₩33,471 | -0.07% | 1.9만 |
|---|
| 2025.10.10 | ₩34,042 | ₩34,048 | ₩33,469 | ₩33,469 | -1.68% | 2.5만 |
|---|