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 | ₩32,744 | ₩33,024 | ₩32,704 | ₩32,891 | +0.45% | 1.3만 |
| 2026.10.08 | ₩32,878 | ₩32,918 | ₩32,451 | ₩32,664 | -0.65% | 3.4만 |
| 2026.10.07 | ₩32,998 | ₩32,998 | ₩32,811 | ₩32,918 | -0.24% | 6천 |
| 2026.10.06 | ₩32,998 | ₩33,211 | ₩32,891 | ₩33,131 | +0.40% | 2.1만 |
| 2026.10.05 | ₩32,944 | ₩33,171 | ₩32,611 | ₩33,091 | +0.45% | 4.2만 |
| 2026.10.02 | ₩32,611 | ₩32,971 | ₩32,611 | ₩32,938 | +1.00% | 3.7만 |
| 2026.10.01 | ₩32,264 | ₩32,598 | ₩32,144 | ₩32,464 | +0.62% | 2만 |
| 2026.09.30 | ₩32,264 | ₩32,482 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,064 |
| -0.62% |
| 7.7만 |
| 2026.09.29 | ₩32,838 | ₩32,958 | ₩32,678 | ₩32,678 | -0.49% | 2.5만 |
|---|
| 2026.09.28 | ₩33,158 | ₩33,171 | ₩32,678 | ₩32,931 | -0.68% | 2.5만 |
|---|
| 2026.09.25 | ₩33,171 | ₩33,331 | ₩33,091 | ₩33,171 | 0.00% | 2.1만 |
|---|
| 2026.09.24 | ₩33,078 | ₩33,269 | ₩33,078 | ₩33,226 | +0.45% | 2.3만 |
|---|
| 2026.09.23 | ₩33,425 | ₩33,451 | ₩33,078 | ₩33,144 | -0.84% | 1.4만 |
|---|
| 2026.09.22 | ₩33,611 | ₩33,611 | ₩33,371 | ₩33,371 | -0.71% | 1.4만 |
|---|
| 2026.09.21 | ₩33,451 | ₩33,665 | ₩33,345 | ₩33,665 | +0.64% | 1.1만 |
|---|
| 2026.09.18 | ₩33,585 | ₩33,811 | ₩33,345 | ₩33,453 | -0.39% | 1.5만 |
|---|
| 2026.09.17 | ₩33,411 | ₩33,505 | ₩33,398 | ₩33,438 | +0.08% | 9천 |
|---|
| 2026.09.16 | ₩33,438 | ₩33,465 | ₩33,373 | ₩33,411 | -0.08% | 4.7천 |
|---|
| 2026.09.15 | ₩33,358 | ₩33,491 | ₩33,345 | ₩33,465 | +0.32% | 9.1천 |
|---|
| 2026.09.14 | ₩33,411 | ₩33,498 | ₩33,251 | ₩33,391 | -0.06% | 2.5만 |
|---|
| 2026.09.11 | ₩33,358 | ₩33,838 | ₩33,345 | ₩33,411 | +0.16% | 2.2만 |
|---|
| 2026.09.10 | ₩33,678 | ₩33,745 | ₩33,345 | ₩33,345 | -0.99% | 2.9만 |
|---|
| 2026.09.09 | ₩33,745 | ₩33,811 | ₩33,678 | ₩33,678 | -0.20% | 2.3만 |
|---|
| 2026.09.08 | ₩33,678 | ₩33,838 | ₩33,611 | ₩33,799 | +0.36% | 6.8천 |
|---|
| 2026.09.04 | ₩33,611 | ₩33,825 | ₩33,611 | ₩33,825 | +0.63% | 6.4천 |
|---|
| 2026.09.03 | ₩33,611 | ₩33,825 | ₩33,611 | ₩33,731 | +0.36% | 1만 |
|---|
| 2026.09.02 | ₩33,785 | ₩33,838 | ₩33,665 | ₩33,745 | -0.12% | 3.2만 |
|---|
| 2026.09.01 | ₩33,611 | ₩33,838 | ₩33,611 | ₩33,785 | +0.52% | 2.2만 |
|---|
| 2026.08.31 | ₩33,678 | ₩33,838 | ₩33,678 | ₩33,838 | +0.48% | 1.2만 |
|---|
| 2026.08.28 | ₩33,711 | ₩33,945 | ₩33,679 | ₩33,811 | +0.30% | 3.1만 |
|---|
| 2026.08.27 | ₩33,611 | ₩33,758 | ₩33,545 | ₩33,745 | +0.40% | 2.6만 |
|---|
| 2026.08.26 | ₩33,478 | ₩33,651 | ₩33,385 | ₩33,478 | 0.00% | 1만 |
|---|
| 2026.08.25 | ₩33,451 | ₩33,571 | ₩33,425 | ₩33,505 | +0.16% | 1.5만 |
|---|
| 2026.08.24 | ₩33,718 | ₩33,745 | ₩33,371 | ₩33,478 | -0.71% | 2만 |
|---|
| 2026.08.21 | ₩33,611 | ₩33,705 | ₩33,611 | ₩33,678 | +0.20% | 6.2천 |
|---|
| 2026.08.20 | ₩33,678 | ₩33,758 | ₩33,625 | ₩33,625 | -0.16% | 1.8만 |
|---|
| 2026.08.19 | ₩33,425 | ₩33,785 | ₩33,425 | ₩33,758 | +1.00% | 1.9만 |
|---|
| 2026.08.18 | ₩33,545 | ₩33,571 | ₩33,478 | ₩33,571 | +0.08% | 2.1만 |
|---|
| 2026.08.17 | ₩33,491 | ₩33,678 | ₩33,471 | ₩33,478 | -0.04% | 2만 |
|---|
| 2026.08.14 | ₩33,491 | ₩33,651 | ₩33,385 | ₩33,411 | -0.24% | 1.8만 |
|---|
| 2026.08.13 | ₩33,525 | ₩33,545 | ₩33,385 | ₩33,385 | -0.42% | 1.5만 |
|---|
| 2026.08.12 | ₩33,478 | ₩33,518 | ₩33,385 | ₩33,398 | -0.24% | 7.6천 |
|---|
| 2026.08.11 | ₩33,358 | ₩33,571 | ₩33,351 | ₩33,385 | +0.08% | 7.7천 |
|---|
| 2026.08.10 | ₩33,345 | ₩33,518 | ₩33,291 | ₩33,358 | +0.04% | 1.3만 |
|---|
| 2026.08.07 | ₩33,330 | ₩33,385 | ₩33,278 | ₩33,378 | +0.14% | 1.9만 |
|---|
| 2026.08.06 | ₩33,505 | ₩33,505 | ₩33,251 | ₩33,385 | -0.36% | 1.4만 |
|---|
| 2026.08.05 | ₩33,478 | ₩33,478 | ₩33,358 | ₩33,425 | -0.16% | 1.2만 |
|---|
| 2026.08.04 | ₩33,691 | ₩33,745 | ₩33,371 | ₩33,518 | -0.51% | 2.6만 |
|---|
| 2026.08.03 | ₩33,731 | ₩33,745 | ₩33,611 | ₩33,731 | 0.00% | 1.5만 |
|---|
| 2026.07.31 | ₩33,585 | ₩33,878 | ₩33,479 | ₩33,731 | +0.44% | 4.2만 |
|---|
| 2026.07.30 | ₩33,638 | ₩33,638 | ₩33,385 | ₩33,518 | -0.36% | 1.7만 |
|---|
| 2026.07.29 | ₩33,371 | ₩33,678 | ₩33,345 | ₩33,571 | +0.60% | 4.5만 |
|---|
| 2026.07.28 | ₩33,465 | ₩33,478 | ₩33,358 | ₩33,425 | -0.12% | 1.1만 |
|---|
| 2026.07.27 | ₩33,438 | ₩33,478 | ₩33,345 | ₩33,478 | +0.12% | 1.3만 |
|---|
| 2026.07.24 | ₩33,411 | ₩33,544 | ₩33,358 | ₩33,465 | +0.16% | 2.1만 |
|---|
| 2026.07.23 | ₩33,345 | ₩33,345 | ₩33,184 | ₩33,224 | -0.36% | 2.3만 |
|---|
| 2026.07.22 | ₩33,451 | ₩33,465 | ₩33,358 | ₩33,385 | -0.20% | 1.3만 |
|---|
| 2026.07.21 | ₩33,438 | ₩33,531 | ₩33,238 | ₩33,478 | +0.12% | 2만 |
|---|
| 2026.07.20 | ₩33,478 | ₩33,545 | ₩33,411 | ₩33,451 | -0.08% | 1.2만 |
|---|
| 2026.07.17 | ₩33,505 | ₩33,505 | ₩33,425 | ₩33,465 | -0.12% | 9천 |
|---|
| 2026.07.16 | ₩33,371 | ₩33,478 | ₩33,371 | ₩33,398 | +0.08% | 8.4천 |
|---|
| 2026.07.15 | ₩33,345 | ₩33,505 | ₩33,345 | ₩33,505 | +0.48% | 6.1천 |
|---|
| 2026.07.14 | ₩33,465 | ₩33,545 | ₩33,412 | ₩33,465 | 0.00% | 7.2천 |
|---|
| 2026.07.13 | ₩33,211 | ₩33,465 | ₩33,211 | ₩33,344 | +0.40% | 1.2만 |
|---|
| 2026.07.10 | ₩33,425 | ₩33,478 | ₩33,358 | ₩33,385 | -0.12% | 8.9천 |
|---|
| 2026.07.09 | ₩33,398 | ₩33,438 | ₩33,238 | ₩33,371 | -0.08% | 1.1만 |
|---|
| 2026.07.08 | ₩33,318 | ₩33,398 | ₩33,091 | ₩33,331 | +0.04% | 1.6만 |
|---|
| 2026.07.07 | ₩33,291 | ₩33,358 | ₩33,264 | ₩33,318 | +0.08% | 1.9만 |
|---|
| 2026.07.06 | ₩33,184 | ₩33,318 | ₩33,078 | ₩33,318 | +0.40% | 3.6만 |
|---|
| 2026.07.02 | ₩32,971 | ₩33,331 | ₩32,971 | ₩33,211 | +0.73% | 3.1만 |
|---|
| 2026.07.01 | ₩32,851 | ₩33,049 | ₩32,758 | ₩32,998 | +0.45% | 3.7만 |
|---|
| 2026.06.30 | ₩33,078 | ₩33,278 | ₩32,424 | ₩32,704 | -1.13% | 22.4만 |
|---|
| 2026.06.29 | ₩33,545 | ₩33,665 | ₩33,505 | ₩33,665 | +0.36% | 3만 |
|---|
| 2026.06.26 | ₩33,531 | ₩33,545 | ₩33,478 | ₩33,505 | -0.08% | 2.4만 |
|---|
| 2026.06.25 | ₩33,558 | ₩33,625 | ₩33,505 | ₩33,525 | -0.10% | 2.5만 |
|---|
| 2026.06.24 | ₩33,598 | ₩33,625 | ₩33,411 | ₩33,558 | -0.12% | 3.6만 |
|---|
| 2026.06.23 | ₩33,465 | ₩33,598 | ₩33,411 | ₩33,585 | +0.36% | 1.8만 |
|---|
| 2026.06.22 | ₩33,331 | ₩33,518 | ₩33,284 | ₩33,458 | +0.38% | 3.3만 |
|---|
| 2026.06.18 | ₩33,425 | ₩33,598 | ₩33,118 | ₩33,358 | -0.20% | 20.1만 |
|---|
| 2026.06.17 | ₩33,438 | ₩33,545 | ₩33,438 | ₩33,485 | +0.14% | 1.9만 |
|---|
| 2026.06.16 | ₩33,478 | ₩33,558 | ₩33,371 | ₩33,438 | -0.12% | 2.6만 |
|---|
| 2026.06.15 | ₩33,478 | ₩33,571 | ₩33,358 | ₩33,411 | -0.20% | 2.3만 |
|---|
| 2026.06.12 | ₩33,865 | ₩33,865 | ₩33,291 | ₩33,385 | -1.42% | 5.1만 |
|---|
| 2026.06.11 | ₩33,505 | ₩33,585 | ₩33,360 | ₩33,585 | +0.24% | 2.7만 |
|---|
| 2026.06.10 | ₩33,611 | ₩33,865 | ₩33,211 | ₩33,345 | -0.79% | 5.6만 |
|---|
| 2026.06.09 | ₩33,851 | ₩33,865 | ₩33,611 | ₩33,625 | -0.67% | 1.2만 |
|---|
| 2026.06.08 | ₩33,825 | ₩33,891 | ₩33,638 | ₩33,678 | -0.43% | 1.6만 |
|---|
| 2026.06.05 | ₩33,825 | ₩33,865 | ₩33,691 | ₩33,765 | -0.18% | 1.7만 |
|---|
| 2026.06.04 | ₩33,811 | ₩33,851 | ₩33,798 | ₩33,838 | +0.08% | 2.4만 |
|---|
| 2026.06.03 | ₩33,758 | ₩33,825 | ₩33,611 | ₩33,798 | +0.12% | 1.5만 |
|---|
| 2026.06.02 | ₩33,785 | ₩33,785 | ₩33,651 | ₩33,731 | -0.16% | 1.7만 |
|---|
| 2026.06.01 | ₩33,585 | ₩33,805 | ₩33,545 | ₩33,758 | +0.52% | 5.4만 |
|---|
| 2026.05.29 | ₩33,518 | ₩33,611 | ₩33,345 | ₩33,398 | -0.36% | 1.9만 |
|---|
| 2026.05.28 | ₩33,638 | ₩33,638 | ₩33,478 | ₩33,491 | -0.44% | 2만 |
|---|
| 2026.05.27 | ₩33,651 | ₩33,651 | ₩33,598 | ₩33,598 | -0.16% | 1.5만 |
|---|
| 2026.05.26 | ₩33,651 | ₩33,651 | ₩33,411 | ₩33,611 | -0.12% | 1.1만 |
|---|
| 2026.05.22 | ₩33,705 | ₩33,705 | ₩33,551 | ₩33,605 | -0.30% | 7.9천 |
|---|
| 2026.05.21 | ₩33,585 | ₩33,651 | ₩33,585 | ₩33,645 | +0.18% | 1.4만 |
|---|
| 2026.05.20 | ₩33,438 | ₩33,705 | ₩33,438 | ₩33,585 | +0.44% | 2.3만 |
|---|
| 2026.05.19 | ₩33,571 | ₩33,571 | ₩33,358 | ₩33,438 | -0.40% | 1.5만 |
|---|
| 2026.05.18 | ₩33,518 | ₩33,598 | ₩33,451 | ₩33,558 | +0.12% | 9.8천 |
|---|
| 2026.05.15 | ₩33,678 | ₩33,698 | ₩33,398 | ₩33,611 | -0.20% | 2.4만 |
|---|
| 2026.05.14 | ₩33,678 | ₩33,745 | ₩33,678 | ₩33,705 | +0.08% | 1.3만 |
|---|
| 2026.05.13 | ₩33,731 | ₩33,731 | ₩33,651 | ₩33,667 | -0.19% | 1.2만 |
|---|
| 2026.05.12 | ₩33,625 | ₩33,731 | ₩33,611 | ₩33,731 | +0.32% | 2.2만 |
|---|
| 2026.05.11 | ₩33,705 | ₩33,718 | ₩33,625 | ₩33,691 | -0.04% | 9천 |
|---|
| 2026.05.08 | ₩33,651 | ₩33,718 | ₩33,551 | ₩33,705 | +0.16% | 1.5만 |
|---|
| 2026.05.07 | ₩33,465 | ₩33,678 | ₩33,465 | ₩33,678 | +0.64% | 1.9만 |
|---|
| 2026.05.06 | ₩33,465 | ₩33,678 | ₩33,465 | ₩33,651 | +0.56% | 1.5만 |
|---|
| 2026.05.05 | ₩33,571 | ₩33,651 | ₩33,545 | ₩33,545 | -0.08% | 1.9만 |
|---|
| 2026.05.04 | ₩33,625 | ₩33,625 | ₩33,465 | ₩33,625 | 0.00% | 2.2만 |
|---|
| 2026.05.01 | ₩33,518 | ₩33,625 | ₩33,518 | ₩33,598 | +0.24% | 1.8만 |
|---|
| 2026.04.30 | ₩33,518 | ₩33,631 | ₩33,398 | ₩33,531 | +0.04% | 4만 |
|---|
| 2026.04.29 | ₩33,518 | ₩33,545 | ₩33,398 | ₩33,425 | -0.28% | 2만 |
|---|
| 2026.04.28 | ₩33,531 | ₩33,531 | ₩33,385 | ₩33,478 | -0.16% | 1.2만 |
|---|
| 2026.04.27 | ₩33,251 | ₩33,545 | ₩33,118 | ₩33,478 | +0.68% | 5.4만 |
|---|
| 2026.04.24 | ₩33,011 | ₩33,171 | ₩32,971 | ₩33,118 | +0.32% | 1.7만 |
|---|
| 2026.04.23 | ₩32,878 | ₩33,211 | ₩32,838 | ₩33,038 | +0.49% | 2.3만 |
|---|
| 2026.04.22 | ₩32,744 | ₩33,104 | ₩32,651 | ₩32,918 | +0.53% | 4.9만 |
|---|
| 2026.04.21 | ₩32,971 | ₩33,278 | ₩32,504 | ₩32,744 | -0.69% | 8만 |
|---|
| 2026.04.20 | ₩33,451 | ₩33,451 | ₩33,024 | ₩33,024 | -1.28% | 4.2만 |
|---|
| 2026.04.17 | ₩33,478 | ₩33,531 | ₩33,371 | ₩33,385 | -0.28% | 1.5만 |
|---|
| 2026.04.16 | ₩33,505 | ₩33,505 | ₩33,318 | ₩33,478 | -0.08% | 1.6만 |
|---|
| 2026.04.15 | ₩33,438 | ₩33,531 | ₩33,438 | ₩33,505 | +0.20% | 2만 |
|---|
| 2026.04.14 | ₩33,224 | ₩33,531 | ₩33,224 | ₩33,518 | +0.88% | 1.8만 |
|---|
| 2026.04.13 | ₩33,345 | ₩33,478 | ₩33,158 | ₩33,345 | 0.00% | 1.2만 |
|---|
| 2026.04.10 | ₩33,318 | ₩33,318 | ₩32,544 | ₩33,298 | -0.06% | 1.9만 |
|---|
| 2026.04.09 | ₩33,011 | ₩33,345 | ₩33,011 | ₩33,318 | +0.93% | 1.7만 |
|---|
| 2026.04.08 | ₩32,718 | ₩33,104 | ₩32,651 | ₩33,104 | +1.18% | 2.8만 |
|---|
| 2026.04.07 | ₩32,678 | ₩32,851 | ₩32,211 | ₩32,571 | -0.33% | 3만 |
|---|
| 2026.04.06 | ₩32,704 | ₩32,978 | ₩32,411 | ₩32,731 | +0.08% | 3.2만 |
|---|
| 2026.04.02 | ₩32,291 | ₩32,858 | ₩32,284 | ₩32,624 | +1.03% | 2.5만 |
|---|
| 2026.04.01 | ₩32,277 | ₩32,478 | ₩32,237 | ₩32,451 | +0.54% | 2.6만 |
|---|
| 2026.03.31 | ₩32,624 | ₩33,184 | ₩32,024 | ₩32,144 | -1.47% | 16.1만 |
|---|
| 2026.03.30 | ₩32,384 | ₩33,478 | ₩32,277 | ₩33,224 | +2.59% | 11.5만 |
|---|
| 2026.03.27 | ₩33,425 | ₩33,451 | ₩32,024 | ₩32,277 | -3.43% | 12.4만 |
|---|
| 2026.03.26 | ₩33,531 | ₩33,531 | ₩33,371 | ₩33,398 | -0.40% | 1.6만 |
|---|
| 2026.03.25 | ₩33,471 | ₩33,545 | ₩33,345 | ₩33,465 | -0.02% | 7.3천 |
|---|
| 2026.03.24 | ₩33,345 | ₩33,611 | ₩33,345 | ₩33,385 | +0.12% | 1.5만 |
|---|
| 2026.03.23 | ₩33,611 | ₩33,665 | ₩33,425 | ₩33,558 | -0.16% | 7.4천 |
|---|
| 2026.03.20 | ₩33,598 | ₩33,678 | ₩33,365 | ₩33,558 | -0.12% | 1.9만 |
|---|
| 2026.03.19 | ₩33,345 | ₩33,531 | ₩33,278 | ₩33,531 | +0.56% | 9.7천 |
|---|
| 2026.03.18 | ₩33,411 | ₩33,591 | ₩33,038 | ₩33,391 | -0.06% | 6.2만 |
|---|
| 2026.03.17 | ₩33,618 | ₩33,618 | ₩33,345 | ₩33,411 | -0.61% | 1.7만 |
|---|
| 2026.03.16 | ₩33,611 | ₩33,865 | ₩33,345 | ₩33,358 | -0.75% | 2만 |
|---|
| 2026.03.13 | ₩33,646 | ₩33,646 | ₩33,345 | ₩33,358 | -0.86% | 2.7만 |
|---|
| 2026.03.12 | ₩33,958 | ₩33,958 | ₩33,558 | ₩33,705 | -0.75% | 2.2만 |
|---|
| 2026.03.11 | ₩33,965 | ₩33,985 | ₩33,745 | ₩33,945 | -0.06% | 2만 |
|---|
| 2026.03.10 | ₩33,923 | ₩33,985 | ₩33,918 | ₩33,985 | +0.18% | 9.1천 |
|---|
| 2026.03.09 | ₩33,838 | ₩34,011 | ₩33,838 | ₩33,879 | +0.12% | 42 |
|---|
| 2026.03.06 | ₩34,011 | ₩34,091 | ₩33,945 | ₩34,011 | 0.00% | 42 |
|---|
| 2026.03.05 | ₩34,118 | ₩34,118 | ₩33,891 | ₩34,011 | -0.31% | 42 |
|---|
| 2026.03.04 | ₩33,798 | ₩34,105 | ₩33,785 | ₩34,051 | +0.75% | 42 |
|---|
| 2026.03.03 | ₩33,811 | ₩33,945 | ₩33,705 | ₩33,811 | +0.00% | 42 |
|---|
| 2026.03.02 | ₩33,691 | ₩33,945 | ₩33,565 | ₩33,945 | +0.75% | 42 |
|---|
| 2026.02.27 | ₩33,865 | ₩33,945 | ₩33,678 | ₩33,945 | +0.24% | 42 |
|---|
| 2026.02.26 | ₩33,918 | ₩33,985 | ₩33,918 | ₩33,945 | +0.08% | 5.6천 |
|---|
| 2026.02.25 | ₩33,945 | ₩34,051 | ₩33,771 | ₩33,945 | 0.00% | 42 |
|---|
| 2026.02.24 | ₩34,011 | ₩34,065 | ₩33,905 | ₩33,918 | -0.27% | 42 |
|---|
| 2026.02.23 | ₩34,065 | ₩34,105 | ₩34,011 | ₩34,105 | +0.12% | 42 |
|---|
| 2026.02.20 | ₩34,038 | ₩34,065 | ₩34,011 | ₩34,065 | +0.08% | 1.2만 |
|---|
| 2026.02.19 | ₩34,011 | ₩34,098 | ₩34,011 | ₩34,065 | +0.16% | 2.5만 |
|---|
| 2026.02.18 | ₩34,065 | ₩34,065 | ₩33,998 | ₩33,998 | -0.20% | 7.8천 |
|---|
| 2026.02.17 | ₩34,065 | ₩34,065 | ₩33,958 | ₩34,065 | 0.00% | 2.3만 |
|---|
| 2026.02.13 | ₩34,065 | ₩34,065 | ₩33,945 | ₩34,065 | 0.00% | 1.5만 |
|---|
| 2026.02.12 | ₩34,065 | ₩34,065 | ₩33,958 | ₩34,065 | 0.00% | 3.5천 |
|---|
| 2026.02.11 | ₩34,011 | ₩34,011 | ₩33,951 | ₩33,998 | -0.04% | 4.9천 |
|---|
| 2026.02.10 | ₩34,065 | ₩34,065 | ₩33,971 | ₩34,065 | 0.00% | 2.1만 |
|---|
| 2026.02.09 | ₩33,931 | ₩34,065 | ₩33,931 | ₩34,011 | +0.24% | 1.9만 |
|---|
| 2026.02.06 | ₩34,118 | ₩34,118 | ₩33,998 | ₩34,011 | -0.31% | 1.8만 |
|---|
| 2026.02.05 | ₩34,105 | ₩34,105 | ₩33,958 | ₩34,025 | -0.23% | 6.2천 |
|---|
| 2026.02.04 | ₩34,105 | ₩34,105 | ₩33,945 | ₩34,005 | -0.29% | 8.1천 |
|---|
| 2026.02.03 | ₩33,977 | ₩33,985 | ₩33,878 | ₩33,945 | -0.10% | 6.2천 |
|---|
| 2026.02.02 | ₩34,051 | ₩34,145 | ₩33,945 | ₩34,025 | -0.08% | 1.9만 |
|---|
| 2026.01.30 | ₩34,038 | ₩34,158 | ₩33,931 | ₩33,985 | -0.16% | 1.9만 |
|---|
| 2026.01.29 | ₩34,038 | ₩34,038 | ₩33,905 | ₩33,931 | -0.31% | 1.4만 |
|---|
| 2026.01.28 | ₩34,038 | ₩34,038 | ₩33,758 | ₩34,036 | -0.01% | 1.3만 |
|---|
| 2026.01.27 | ₩33,798 | ₩33,985 | ₩33,771 | ₩33,971 | +0.51% | 2.1만 |
|---|
| 2026.01.26 | ₩33,625 | ₩33,731 | ₩33,611 | ₩33,731 | +0.32% | 2만 |
|---|
| 2026.01.23 | ₩33,731 | ₩33,731 | ₩33,611 | ₩33,665 | -0.20% | 8.6천 |
|---|
| 2026.01.22 | ₩33,745 | ₩33,745 | ₩33,638 | ₩33,745 | 0.00% | 1.1만 |
|---|
| 2026.01.21 | ₩33,545 | ₩33,745 | ₩33,411 | ₩33,745 | +0.60% | 1.6만 |
|---|
| 2026.01.20 | ₩33,457 | ₩33,569 | ₩33,385 | ₩33,478 | +0.06% | 3만 |
|---|
| 2026.01.16 | ₩33,498 | ₩33,551 | ₩33,358 | ₩33,478 | -0.06% | 9.3천 |
|---|
| 2026.01.15 | ₩33,438 | ₩33,625 | ₩33,411 | ₩33,625 | +0.56% | 2.5만 |
|---|
| 2026.01.14 | ₩33,438 | ₩33,438 | ₩33,345 | ₩33,385 | -0.16% | 1.2만 |
|---|
| 2026.01.13 | ₩33,345 | ₩33,438 | ₩33,331 | ₩33,418 | +0.22% | 3.3만 |
|---|
| 2026.01.12 | ₩33,331 | ₩33,438 | ₩33,331 | ₩33,438 | +0.32% | 2.2만 |
|---|
| 2026.01.09 | ₩33,411 | ₩33,411 | ₩33,331 | ₩33,385 | -0.08% | 2.1만 |
|---|
| 2026.01.08 | ₩33,278 | ₩33,411 | ₩33,278 | ₩33,345 | +0.20% | 3.4만 |
|---|
| 2026.01.07 | ₩33,238 | ₩33,345 | ₩33,238 | ₩33,251 | +0.04% | 2.3만 |
|---|
| 2026.01.06 | ₩33,345 | ₩33,345 | ₩33,211 | ₩33,249 | -0.29% | 1.3만 |
|---|
| 2026.01.05 | ₩33,358 | ₩33,438 | ₩33,211 | ₩33,304 | -0.16% | 2.6만 |
|---|
| 2026.01.02 | ₩33,278 | ₩33,411 | ₩33,238 | ₩33,371 | +0.28% | 4.1만 |
|---|
| 2025.12.31 | ₩33,518 | ₩33,518 | ₩33,104 | ₩33,211 | -0.92% | 3.7만 |
|---|
| 2025.12.30 | ₩33,811 | ₩33,971 | ₩33,811 | ₩33,971 | +0.47% | 8.1천 |
|---|
| 2025.12.29 | ₩33,811 | ₩33,945 | ₩33,758 | ₩33,878 | +0.20% | 9천 |
|---|
| 2025.12.26 | ₩33,798 | ₩33,878 | ₩33,798 | ₩33,851 | +0.16% | 8.7천 |
|---|
| 2025.12.24 | ₩33,811 | ₩33,951 | ₩33,745 | ₩33,745 | -0.20% | 7.8천 |
|---|
| 2025.12.23 | ₩33,811 | ₩33,971 | ₩33,745 | ₩33,825 | +0.04% | 6.4천 |
|---|
| 2025.12.22 | ₩33,625 | ₩33,830 | ₩33,625 | ₩33,830 | +0.61% | 8.8천 |
|---|
| 2025.12.19 | ₩33,758 | ₩33,891 | ₩33,638 | ₩33,638 | -0.36% | 3.1만 |
|---|
| 2025.12.18 | ₩33,678 | ₩33,745 | ₩33,611 | ₩33,745 | +0.20% | 1.1만 |
|---|
| 2025.12.17 | ₩33,571 | ₩33,838 | ₩33,571 | ₩33,691 | +0.36% | 1.2만 |
|---|
| 2025.12.16 | ₩33,691 | ₩33,811 | ₩33,571 | ₩33,571 | -0.36% | 1.1만 |
|---|
| 2025.12.15 | ₩33,785 | ₩33,785 | ₩33,585 | ₩33,585 | -0.59% | 1.5만 |
|---|
| 2025.12.12 | ₩33,744 | ₩33,745 | ₩33,591 | ₩33,701 | -0.13% | 3천 |
|---|
| 2025.12.11 | ₩33,758 | ₩33,785 | ₩33,638 | ₩33,785 | +0.08% | 3.7만 |
|---|
| 2025.12.10 | ₩33,625 | ₩33,758 | ₩33,558 | ₩33,758 | +0.40% | 7.2천 |
|---|
| 2025.12.09 | ₩33,571 | ₩33,745 | ₩33,571 | ₩33,688 | +0.35% | 9.3천 |
|---|
| 2025.12.08 | ₩33,611 | ₩33,731 | ₩33,558 | ₩33,678 | +0.20% | 1.4만 |
|---|
| 2025.12.05 | ₩33,438 | ₩33,678 | ₩33,438 | ₩33,678 | +0.72% | 1.8만 |
|---|
| 2025.12.04 | ₩33,371 | ₩33,545 | ₩33,371 | ₩33,518 | +0.44% | 8.4천 |
|---|
| 2025.12.03 | ₩33,465 | ₩33,478 | ₩33,343 | ₩33,465 | 0.00% | 1만 |
|---|
| 2025.12.02 | ₩33,425 | ₩33,465 | ₩33,331 | ₩33,451 | +0.08% | 1.2만 |
|---|
| 2025.12.01 | ₩33,478 | ₩33,478 | ₩33,211 | ₩33,291 | -0.56% | 4.2만 |
|---|
| 2025.11.28 | ₩33,665 | ₩33,665 | ₩33,478 | ₩33,478 | -0.55% | 3.2만 |
|---|
| 2025.11.26 | ₩33,625 | ₩33,745 | ₩33,518 | ₩33,531 | -0.28% | 9.6천 |
|---|
| 2025.11.25 | ₩33,705 | ₩33,705 | ₩33,507 | ₩33,625 | -0.24% | 1.2만 |
|---|
| 2025.11.24 | ₩33,478 | ₩33,745 | ₩33,478 | ₩33,705 | +0.68% | 2.8만 |
|---|
| 2025.11.21 | ₩33,438 | ₩33,611 | ₩33,345 | ₩33,558 | +0.36% | 1.4만 |
|---|
| 2025.11.20 | ₩33,705 | ₩33,705 | ₩33,503 | ₩33,591 | -0.34% | 5.3천 |
|---|
| 2025.11.19 | ₩33,651 | ₩33,678 | ₩33,465 | ₩33,571 | -0.24% | 1.4만 |
|---|
| 2025.11.18 | ₩33,545 | ₩33,679 | ₩33,345 | ₩33,545 | 0.00% | 1.8만 |
|---|
| 2025.11.17 | ₩33,531 | ₩33,771 | ₩33,491 | ₩33,611 | +0.24% | 2.6만 |
|---|
| 2025.11.14 | ₩33,551 | ₩33,585 | ₩33,491 | ₩33,505 | -0.14% | 1.6만 |
|---|
| 2025.11.13 | ₩33,491 | ₩33,745 | ₩33,491 | ₩33,600 | +0.32% | 6.8천 |
|---|
| 2025.11.12 | ₩33,678 | ₩33,811 | ₩33,478 | ₩33,531 | -0.44% | 1.9만 |
|---|
| 2025.11.11 | ₩33,651 | ₩33,651 | ₩33,558 | ₩33,625 | -0.08% | 8.1천 |
|---|
| 2025.11.10 | ₩33,505 | ₩33,820 | ₩33,371 | ₩33,531 | +0.08% | 1.5만 |
|---|
| 2025.11.07 | ₩33,438 | ₩33,685 | ₩33,438 | ₩33,531 | +0.28% | 1.1만 |
|---|
| 2025.11.06 | ₩33,598 | ₩33,598 | ₩33,478 | ₩33,571 | -0.08% | 1.8만 |
|---|
| 2025.11.05 | ₩33,224 | ₩33,585 | ₩33,224 | ₩33,505 | +0.84% | 1.4만 |
|---|
| 2025.11.04 | ₩33,158 | ₩33,318 | ₩33,065 | ₩33,278 | +0.36% | 2.7만 |
|---|
| 2025.11.03 | ₩33,371 | ₩33,411 | ₩33,238 | ₩33,331 | -0.12% | 1.6만 |
|---|
| 2025.10.31 | ₩33,465 | ₩33,625 | ₩33,238 | ₩33,345 | -0.36% | 4.4만 |
|---|
| 2025.10.30 | ₩33,398 | ₩33,505 | ₩33,291 | ₩33,358 | -0.12% | 1.7만 |
|---|
| 2025.10.29 | ₩33,385 | ₩33,558 | ₩33,371 | ₩33,391 | +0.02% | 1만 |
|---|
| 2025.10.28 | ₩33,411 | ₩33,566 | ₩33,411 | ₩33,478 | +0.20% | 1.2만 |
|---|
| 2025.10.27 | ₩33,491 | ₩33,598 | ₩33,358 | ₩33,518 | +0.08% | 1만 |
|---|
| 2025.10.24 | ₩33,665 | ₩33,665 | ₩33,491 | ₩33,491 | -0.52% | 1.3만 |
|---|
| 2025.10.23 | ₩33,478 | ₩33,618 | ₩33,478 | ₩33,505 | +0.08% | 9.1천 |
|---|
| 2025.10.22 | ₩33,478 | ₩33,571 | ₩33,372 | ₩33,478 | 0.00% | 8.7천 |
|---|
| 2025.10.21 | ₩33,558 | ₩33,691 | ₩33,518 | ₩33,518 | -0.12% | 1.9만 |
|---|
| 2025.10.20 | ₩33,545 | ₩33,640 | ₩33,518 | ₩33,611 | +0.20% | 1.7만 |
|---|
| 2025.10.17 | ₩33,678 | ₩33,698 | ₩33,518 | ₩33,531 | -0.44% | 4.2천 |
|---|
| 2025.10.16 | ₩33,658 | ₩33,878 | ₩33,507 | ₩33,665 | +0.02% | 1만 |
|---|
| 2025.10.15 | ₩33,585 | ₩33,811 | ₩33,485 | ₩33,545 | -0.12% | 1.5만 |
|---|
| 2025.10.14 | ₩33,505 | ₩33,545 | ₩33,450 | ₩33,491 | -0.04% | 4.1천 |
|---|
| 2025.10.13 | ₩33,505 | ₩33,638 | ₩33,371 | ₩33,480 | -0.07% | 1.9만 |
|---|
| 2025.10.10 | ₩34,051 | ₩34,057 | ₩33,478 | ₩33,478 | -1.68% | 2.5만 |
|---|