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 | ₩32,727 | ₩33,007 | ₩32,687 | ₩32,874 | +0.45% | 1.3만 |
| 2026.10.08 | ₩32,860 | ₩32,900 | ₩32,434 | ₩32,647 | -0.65% | 3.4만 |
| 2026.10.07 | ₩32,980 | ₩32,980 | ₩32,794 | ₩32,900 | -0.24% | 6천 |
| 2026.10.06 | ₩32,980 | ₩33,194 | ₩32,874 | ₩33,114 | +0.40% | 2.1만 |
| 2026.10.05 | ₩32,927 | ₩33,154 | ₩32,594 | ₩33,074 | +0.45% | 4.2만 |
| 2026.10.02 | ₩32,594 | ₩32,954 | ₩32,594 | ₩32,920 | +1.00% | 3.7만 |
| 2026.10.01 | ₩32,247 | ₩32,581 | ₩32,127 | ₩32,447 | +0.62% | 2만 |
| 2026.09.30 | ₩32,247 | ₩32,465 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,047 |
| -0.62% |
| 7.7만 |
| 2026.09.29 | ₩32,820 | ₩32,940 | ₩32,660 | ₩32,660 | -0.49% | 2.5만 |
|---|
| 2026.09.28 | ₩33,140 | ₩33,154 | ₩32,661 | ₩32,914 | -0.68% | 2.5만 |
|---|
| 2026.09.25 | ₩33,154 | ₩33,314 | ₩33,074 | ₩33,154 | 0.00% | 2.1만 |
|---|
| 2026.09.24 | ₩33,060 | ₩33,252 | ₩33,060 | ₩33,209 | +0.45% | 2.3만 |
|---|
| 2026.09.23 | ₩33,407 | ₩33,434 | ₩33,060 | ₩33,127 | -0.84% | 1.4만 |
|---|
| 2026.09.22 | ₩33,594 | ₩33,594 | ₩33,354 | ₩33,354 | -0.71% | 1.4만 |
|---|
| 2026.09.21 | ₩33,434 | ₩33,647 | ₩33,327 | ₩33,647 | +0.64% | 1.1만 |
|---|
| 2026.09.18 | ₩33,567 | ₩33,794 | ₩33,327 | ₩33,435 | -0.39% | 1.5만 |
|---|
| 2026.09.17 | ₩33,394 | ₩33,487 | ₩33,380 | ₩33,420 | +0.08% | 9천 |
|---|
| 2026.09.16 | ₩33,420 | ₩33,447 | ₩33,355 | ₩33,394 | -0.08% | 4.7천 |
|---|
| 2026.09.15 | ₩33,340 | ₩33,474 | ₩33,327 | ₩33,447 | +0.32% | 9.1천 |
|---|
| 2026.09.14 | ₩33,394 | ₩33,480 | ₩33,234 | ₩33,374 | -0.06% | 2.5만 |
|---|
| 2026.09.11 | ₩33,340 | ₩33,820 | ₩33,327 | ₩33,394 | +0.16% | 2.2만 |
|---|
| 2026.09.10 | ₩33,660 | ₩33,727 | ₩33,327 | ₩33,327 | -0.99% | 2.9만 |
|---|
| 2026.09.09 | ₩33,727 | ₩33,794 | ₩33,660 | ₩33,660 | -0.20% | 2.3만 |
|---|
| 2026.09.08 | ₩33,660 | ₩33,820 | ₩33,594 | ₩33,781 | +0.36% | 6.8천 |
|---|
| 2026.09.04 | ₩33,594 | ₩33,807 | ₩33,594 | ₩33,807 | +0.63% | 6.4천 |
|---|
| 2026.09.03 | ₩33,594 | ₩33,807 | ₩33,594 | ₩33,714 | +0.36% | 1만 |
|---|
| 2026.09.02 | ₩33,767 | ₩33,820 | ₩33,647 | ₩33,727 | -0.12% | 3.2만 |
|---|
| 2026.09.01 | ₩33,594 | ₩33,820 | ₩33,594 | ₩33,767 | +0.52% | 2.2만 |
|---|
| 2026.08.31 | ₩33,660 | ₩33,820 | ₩33,660 | ₩33,820 | +0.48% | 1.2만 |
|---|
| 2026.08.28 | ₩33,694 | ₩33,927 | ₩33,662 | ₩33,794 | +0.30% | 3.1만 |
|---|
| 2026.08.27 | ₩33,594 | ₩33,740 | ₩33,527 | ₩33,727 | +0.40% | 2.6만 |
|---|
| 2026.08.26 | ₩33,460 | ₩33,634 | ₩33,367 | ₩33,460 | 0.00% | 1만 |
|---|
| 2026.08.25 | ₩33,434 | ₩33,554 | ₩33,407 | ₩33,487 | +0.16% | 1.5만 |
|---|
| 2026.08.24 | ₩33,700 | ₩33,727 | ₩33,354 | ₩33,460 | -0.71% | 2만 |
|---|
| 2026.08.21 | ₩33,594 | ₩33,687 | ₩33,594 | ₩33,660 | +0.20% | 6.2천 |
|---|
| 2026.08.20 | ₩33,660 | ₩33,740 | ₩33,607 | ₩33,607 | -0.16% | 1.8만 |
|---|
| 2026.08.19 | ₩33,407 | ₩33,767 | ₩33,407 | ₩33,740 | +1.00% | 1.9만 |
|---|
| 2026.08.18 | ₩33,527 | ₩33,554 | ₩33,460 | ₩33,554 | +0.08% | 2.1만 |
|---|
| 2026.08.17 | ₩33,474 | ₩33,660 | ₩33,454 | ₩33,460 | -0.04% | 2만 |
|---|
| 2026.08.14 | ₩33,474 | ₩33,634 | ₩33,367 | ₩33,394 | -0.24% | 1.8만 |
|---|
| 2026.08.13 | ₩33,507 | ₩33,527 | ₩33,367 | ₩33,367 | -0.42% | 1.5만 |
|---|
| 2026.08.12 | ₩33,460 | ₩33,500 | ₩33,367 | ₩33,380 | -0.24% | 7.6천 |
|---|
| 2026.08.11 | ₩33,340 | ₩33,554 | ₩33,334 | ₩33,367 | +0.08% | 7.7천 |
|---|
| 2026.08.10 | ₩33,327 | ₩33,500 | ₩33,274 | ₩33,340 | +0.04% | 1.3만 |
|---|
| 2026.08.07 | ₩33,312 | ₩33,367 | ₩33,260 | ₩33,360 | +0.14% | 1.9만 |
|---|
| 2026.08.06 | ₩33,487 | ₩33,487 | ₩33,234 | ₩33,367 | -0.36% | 1.4만 |
|---|
| 2026.08.05 | ₩33,460 | ₩33,460 | ₩33,340 | ₩33,407 | -0.16% | 1.2만 |
|---|
| 2026.08.04 | ₩33,674 | ₩33,727 | ₩33,354 | ₩33,500 | -0.51% | 2.6만 |
|---|
| 2026.08.03 | ₩33,714 | ₩33,727 | ₩33,594 | ₩33,714 | 0.00% | 1.5만 |
|---|
| 2026.07.31 | ₩33,567 | ₩33,860 | ₩33,461 | ₩33,714 | +0.44% | 4.2만 |
|---|
| 2026.07.30 | ₩33,620 | ₩33,620 | ₩33,367 | ₩33,500 | -0.36% | 1.7만 |
|---|
| 2026.07.29 | ₩33,354 | ₩33,660 | ₩33,327 | ₩33,554 | +0.60% | 4.5만 |
|---|
| 2026.07.28 | ₩33,447 | ₩33,460 | ₩33,340 | ₩33,407 | -0.12% | 1.1만 |
|---|
| 2026.07.27 | ₩33,420 | ₩33,460 | ₩33,327 | ₩33,460 | +0.12% | 1.3만 |
|---|
| 2026.07.24 | ₩33,394 | ₩33,527 | ₩33,340 | ₩33,447 | +0.16% | 2.1만 |
|---|
| 2026.07.23 | ₩33,327 | ₩33,327 | ₩33,167 | ₩33,207 | -0.36% | 2.3만 |
|---|
| 2026.07.22 | ₩33,434 | ₩33,447 | ₩33,340 | ₩33,367 | -0.20% | 1.3만 |
|---|
| 2026.07.21 | ₩33,420 | ₩33,514 | ₩33,220 | ₩33,460 | +0.12% | 2만 |
|---|
| 2026.07.20 | ₩33,460 | ₩33,527 | ₩33,394 | ₩33,434 | -0.08% | 1.2만 |
|---|
| 2026.07.17 | ₩33,487 | ₩33,487 | ₩33,407 | ₩33,447 | -0.12% | 9천 |
|---|
| 2026.07.16 | ₩33,354 | ₩33,460 | ₩33,354 | ₩33,380 | +0.08% | 8.4천 |
|---|
| 2026.07.15 | ₩33,327 | ₩33,487 | ₩33,327 | ₩33,487 | +0.48% | 6.1천 |
|---|
| 2026.07.14 | ₩33,447 | ₩33,527 | ₩33,394 | ₩33,447 | 0.00% | 7.2천 |
|---|
| 2026.07.13 | ₩33,194 | ₩33,447 | ₩33,194 | ₩33,327 | +0.40% | 1.2만 |
|---|
| 2026.07.10 | ₩33,407 | ₩33,460 | ₩33,340 | ₩33,367 | -0.12% | 8.9천 |
|---|
| 2026.07.09 | ₩33,380 | ₩33,420 | ₩33,220 | ₩33,354 | -0.08% | 1.1만 |
|---|
| 2026.07.08 | ₩33,300 | ₩33,380 | ₩33,074 | ₩33,314 | +0.04% | 1.6만 |
|---|
| 2026.07.07 | ₩33,274 | ₩33,340 | ₩33,247 | ₩33,300 | +0.08% | 1.9만 |
|---|
| 2026.07.06 | ₩33,167 | ₩33,300 | ₩33,061 | ₩33,300 | +0.40% | 3.6만 |
|---|
| 2026.07.02 | ₩32,954 | ₩33,314 | ₩32,954 | ₩33,194 | +0.73% | 3.1만 |
|---|
| 2026.07.01 | ₩32,834 | ₩33,031 | ₩32,740 | ₩32,980 | +0.45% | 3.7만 |
|---|
| 2026.06.30 | ₩33,060 | ₩33,260 | ₩32,407 | ₩32,687 | -1.13% | 22.4만 |
|---|
| 2026.06.29 | ₩33,527 | ₩33,647 | ₩33,487 | ₩33,647 | +0.36% | 3만 |
|---|
| 2026.06.26 | ₩33,514 | ₩33,527 | ₩33,460 | ₩33,487 | -0.08% | 2.4만 |
|---|
| 2026.06.25 | ₩33,540 | ₩33,607 | ₩33,487 | ₩33,507 | -0.10% | 2.5만 |
|---|
| 2026.06.24 | ₩33,580 | ₩33,607 | ₩33,394 | ₩33,540 | -0.12% | 3.6만 |
|---|
| 2026.06.23 | ₩33,447 | ₩33,580 | ₩33,394 | ₩33,567 | +0.36% | 1.8만 |
|---|
| 2026.06.22 | ₩33,314 | ₩33,500 | ₩33,267 | ₩33,440 | +0.38% | 3.3만 |
|---|
| 2026.06.18 | ₩33,407 | ₩33,580 | ₩33,100 | ₩33,340 | -0.20% | 20.1만 |
|---|
| 2026.06.17 | ₩33,420 | ₩33,527 | ₩33,420 | ₩33,467 | +0.14% | 1.9만 |
|---|
| 2026.06.16 | ₩33,460 | ₩33,540 | ₩33,354 | ₩33,420 | -0.12% | 2.6만 |
|---|
| 2026.06.15 | ₩33,460 | ₩33,553 | ₩33,340 | ₩33,394 | -0.20% | 2.3만 |
|---|
| 2026.06.12 | ₩33,847 | ₩33,847 | ₩33,274 | ₩33,367 | -1.42% | 5.1만 |
|---|
| 2026.06.11 | ₩33,487 | ₩33,567 | ₩33,342 | ₩33,567 | +0.24% | 2.7만 |
|---|
| 2026.06.10 | ₩33,594 | ₩33,847 | ₩33,194 | ₩33,327 | -0.79% | 5.6만 |
|---|
| 2026.06.09 | ₩33,834 | ₩33,847 | ₩33,594 | ₩33,607 | -0.67% | 1.2만 |
|---|
| 2026.06.08 | ₩33,807 | ₩33,873 | ₩33,620 | ₩33,660 | -0.43% | 1.6만 |
|---|
| 2026.06.05 | ₩33,807 | ₩33,847 | ₩33,674 | ₩33,747 | -0.18% | 1.7만 |
|---|
| 2026.06.04 | ₩33,794 | ₩33,834 | ₩33,780 | ₩33,820 | +0.08% | 2.4만 |
|---|
| 2026.06.03 | ₩33,740 | ₩33,807 | ₩33,594 | ₩33,780 | +0.12% | 1.5만 |
|---|
| 2026.06.02 | ₩33,767 | ₩33,767 | ₩33,634 | ₩33,713 | -0.16% | 1.7만 |
|---|
| 2026.06.01 | ₩33,567 | ₩33,787 | ₩33,527 | ₩33,740 | +0.52% | 5.4만 |
|---|
| 2026.05.29 | ₩33,500 | ₩33,594 | ₩33,327 | ₩33,380 | -0.36% | 1.9만 |
|---|
| 2026.05.28 | ₩33,620 | ₩33,620 | ₩33,460 | ₩33,474 | -0.44% | 2만 |
|---|
| 2026.05.27 | ₩33,634 | ₩33,634 | ₩33,580 | ₩33,580 | -0.16% | 1.5만 |
|---|
| 2026.05.26 | ₩33,634 | ₩33,634 | ₩33,394 | ₩33,594 | -0.12% | 1.1만 |
|---|
| 2026.05.22 | ₩33,687 | ₩33,687 | ₩33,534 | ₩33,587 | -0.30% | 7.9천 |
|---|
| 2026.05.21 | ₩33,567 | ₩33,634 | ₩33,567 | ₩33,627 | +0.18% | 1.4만 |
|---|
| 2026.05.20 | ₩33,420 | ₩33,687 | ₩33,420 | ₩33,567 | +0.44% | 2.3만 |
|---|
| 2026.05.19 | ₩33,554 | ₩33,554 | ₩33,340 | ₩33,420 | -0.40% | 1.5만 |
|---|
| 2026.05.18 | ₩33,500 | ₩33,580 | ₩33,434 | ₩33,540 | +0.12% | 9.8천 |
|---|
| 2026.05.15 | ₩33,660 | ₩33,680 | ₩33,380 | ₩33,594 | -0.20% | 2.4만 |
|---|
| 2026.05.14 | ₩33,660 | ₩33,727 | ₩33,660 | ₩33,687 | +0.08% | 1.3만 |
|---|
| 2026.05.13 | ₩33,714 | ₩33,714 | ₩33,634 | ₩33,649 | -0.19% | 1.2만 |
|---|
| 2026.05.12 | ₩33,607 | ₩33,714 | ₩33,594 | ₩33,714 | +0.32% | 2.2만 |
|---|
| 2026.05.11 | ₩33,687 | ₩33,700 | ₩33,607 | ₩33,674 | -0.04% | 9천 |
|---|
| 2026.05.08 | ₩33,634 | ₩33,700 | ₩33,534 | ₩33,687 | +0.16% | 1.5만 |
|---|
| 2026.05.07 | ₩33,447 | ₩33,660 | ₩33,447 | ₩33,660 | +0.64% | 1.9만 |
|---|
| 2026.05.06 | ₩33,447 | ₩33,660 | ₩33,447 | ₩33,634 | +0.56% | 1.5만 |
|---|
| 2026.05.05 | ₩33,554 | ₩33,634 | ₩33,527 | ₩33,527 | -0.08% | 1.9만 |
|---|
| 2026.05.04 | ₩33,607 | ₩33,607 | ₩33,447 | ₩33,607 | 0.00% | 2.2만 |
|---|
| 2026.05.01 | ₩33,500 | ₩33,607 | ₩33,500 | ₩33,580 | +0.24% | 1.8만 |
|---|
| 2026.04.30 | ₩33,500 | ₩33,614 | ₩33,380 | ₩33,514 | +0.04% | 4만 |
|---|
| 2026.04.29 | ₩33,500 | ₩33,527 | ₩33,380 | ₩33,407 | -0.28% | 2만 |
|---|
| 2026.04.28 | ₩33,514 | ₩33,514 | ₩33,367 | ₩33,460 | -0.16% | 1.2만 |
|---|
| 2026.04.27 | ₩33,234 | ₩33,527 | ₩33,100 | ₩33,460 | +0.68% | 5.4만 |
|---|
| 2026.04.24 | ₩32,994 | ₩33,154 | ₩32,954 | ₩33,100 | +0.32% | 1.7만 |
|---|
| 2026.04.23 | ₩32,860 | ₩33,194 | ₩32,820 | ₩33,020 | +0.49% | 2.3만 |
|---|
| 2026.04.22 | ₩32,727 | ₩33,087 | ₩32,634 | ₩32,900 | +0.53% | 4.9만 |
|---|
| 2026.04.21 | ₩32,954 | ₩33,260 | ₩32,487 | ₩32,727 | -0.69% | 8만 |
|---|
| 2026.04.20 | ₩33,434 | ₩33,434 | ₩33,007 | ₩33,007 | -1.28% | 4.2만 |
|---|
| 2026.04.17 | ₩33,460 | ₩33,514 | ₩33,354 | ₩33,367 | -0.28% | 1.5만 |
|---|
| 2026.04.16 | ₩33,487 | ₩33,487 | ₩33,300 | ₩33,460 | -0.08% | 1.6만 |
|---|
| 2026.04.15 | ₩33,420 | ₩33,514 | ₩33,420 | ₩33,487 | +0.20% | 2만 |
|---|
| 2026.04.14 | ₩33,207 | ₩33,514 | ₩33,207 | ₩33,500 | +0.88% | 1.8만 |
|---|
| 2026.04.13 | ₩33,327 | ₩33,460 | ₩33,140 | ₩33,327 | 0.00% | 1.2만 |
|---|
| 2026.04.10 | ₩33,300 | ₩33,300 | ₩32,527 | ₩33,280 | -0.06% | 1.9만 |
|---|
| 2026.04.09 | ₩32,994 | ₩33,327 | ₩32,994 | ₩33,300 | +0.93% | 1.7만 |
|---|
| 2026.04.08 | ₩32,700 | ₩33,087 | ₩32,634 | ₩33,087 | +1.18% | 2.8만 |
|---|
| 2026.04.07 | ₩32,660 | ₩32,834 | ₩32,194 | ₩32,554 | -0.33% | 3만 |
|---|
| 2026.04.06 | ₩32,687 | ₩32,960 | ₩32,394 | ₩32,714 | +0.08% | 3.2만 |
|---|
| 2026.04.02 | ₩32,274 | ₩32,840 | ₩32,267 | ₩32,607 | +1.03% | 2.5만 |
|---|
| 2026.04.01 | ₩32,261 | ₩32,460 | ₩32,221 | ₩32,434 | +0.54% | 2.6만 |
|---|
| 2026.03.31 | ₩32,607 | ₩33,167 | ₩32,007 | ₩32,127 | -1.47% | 16.1만 |
|---|
| 2026.03.30 | ₩32,367 | ₩33,460 | ₩32,261 | ₩33,207 | +2.59% | 11.5만 |
|---|
| 2026.03.27 | ₩33,407 | ₩33,434 | ₩32,007 | ₩32,261 | -3.43% | 12.4만 |
|---|
| 2026.03.26 | ₩33,514 | ₩33,514 | ₩33,354 | ₩33,380 | -0.40% | 1.6만 |
|---|
| 2026.03.25 | ₩33,454 | ₩33,527 | ₩33,327 | ₩33,447 | -0.02% | 7.3천 |
|---|
| 2026.03.24 | ₩33,327 | ₩33,594 | ₩33,327 | ₩33,367 | +0.12% | 1.5만 |
|---|
| 2026.03.23 | ₩33,594 | ₩33,647 | ₩33,407 | ₩33,540 | -0.16% | 7.4천 |
|---|
| 2026.03.20 | ₩33,580 | ₩33,660 | ₩33,347 | ₩33,540 | -0.12% | 1.9만 |
|---|
| 2026.03.19 | ₩33,327 | ₩33,514 | ₩33,260 | ₩33,514 | +0.56% | 9.7천 |
|---|
| 2026.03.18 | ₩33,394 | ₩33,574 | ₩33,020 | ₩33,374 | -0.06% | 6.2만 |
|---|
| 2026.03.17 | ₩33,600 | ₩33,600 | ₩33,327 | ₩33,394 | -0.61% | 1.7만 |
|---|
| 2026.03.16 | ₩33,594 | ₩33,847 | ₩33,327 | ₩33,340 | -0.75% | 2만 |
|---|
| 2026.03.13 | ₩33,629 | ₩33,629 | ₩33,327 | ₩33,340 | -0.86% | 2.7만 |
|---|
| 2026.03.12 | ₩33,940 | ₩33,940 | ₩33,540 | ₩33,687 | -0.75% | 2.2만 |
|---|
| 2026.03.11 | ₩33,947 | ₩33,967 | ₩33,727 | ₩33,927 | -0.06% | 2만 |
|---|
| 2026.03.10 | ₩33,906 | ₩33,967 | ₩33,900 | ₩33,967 | +0.18% | 9.1천 |
|---|
| 2026.03.09 | ₩33,820 | ₩33,994 | ₩33,820 | ₩33,862 | +0.12% | 42 |
|---|
| 2026.03.06 | ₩33,994 | ₩34,074 | ₩33,927 | ₩33,994 | 0.00% | 42 |
|---|
| 2026.03.05 | ₩34,100 | ₩34,100 | ₩33,874 | ₩33,994 | -0.31% | 42 |
|---|
| 2026.03.04 | ₩33,780 | ₩34,087 | ₩33,767 | ₩34,034 | +0.75% | 42 |
|---|
| 2026.03.03 | ₩33,794 | ₩33,927 | ₩33,687 | ₩33,794 | +0.00% | 42 |
|---|
| 2026.03.02 | ₩33,674 | ₩33,927 | ₩33,547 | ₩33,927 | +0.75% | 42 |
|---|
| 2026.02.27 | ₩33,847 | ₩33,927 | ₩33,660 | ₩33,927 | +0.24% | 42 |
|---|
| 2026.02.26 | ₩33,900 | ₩33,967 | ₩33,900 | ₩33,927 | +0.08% | 5.6천 |
|---|
| 2026.02.25 | ₩33,927 | ₩34,034 | ₩33,754 | ₩33,927 | 0.00% | 42 |
|---|
| 2026.02.24 | ₩33,994 | ₩34,047 | ₩33,887 | ₩33,900 | -0.27% | 42 |
|---|
| 2026.02.23 | ₩34,047 | ₩34,087 | ₩33,994 | ₩34,087 | +0.12% | 42 |
|---|
| 2026.02.20 | ₩34,020 | ₩34,047 | ₩33,994 | ₩34,047 | +0.08% | 1.2만 |
|---|
| 2026.02.19 | ₩33,994 | ₩34,080 | ₩33,994 | ₩34,047 | +0.16% | 2.5만 |
|---|
| 2026.02.18 | ₩34,047 | ₩34,047 | ₩33,980 | ₩33,980 | -0.20% | 7.8천 |
|---|
| 2026.02.17 | ₩34,047 | ₩34,047 | ₩33,940 | ₩34,047 | 0.00% | 2.3만 |
|---|
| 2026.02.13 | ₩34,047 | ₩34,047 | ₩33,927 | ₩34,047 | 0.00% | 1.5만 |
|---|
| 2026.02.12 | ₩34,047 | ₩34,047 | ₩33,940 | ₩34,047 | 0.00% | 3.5천 |
|---|
| 2026.02.11 | ₩33,994 | ₩33,994 | ₩33,933 | ₩33,980 | -0.04% | 4.9천 |
|---|
| 2026.02.10 | ₩34,047 | ₩34,047 | ₩33,954 | ₩34,047 | 0.00% | 2.1만 |
|---|
| 2026.02.09 | ₩33,914 | ₩34,047 | ₩33,914 | ₩33,994 | +0.24% | 1.9만 |
|---|
| 2026.02.06 | ₩34,100 | ₩34,100 | ₩33,980 | ₩33,994 | -0.31% | 1.8만 |
|---|
| 2026.02.05 | ₩34,087 | ₩34,087 | ₩33,940 | ₩34,007 | -0.23% | 6.2천 |
|---|
| 2026.02.04 | ₩34,087 | ₩34,087 | ₩33,927 | ₩33,987 | -0.29% | 8.1천 |
|---|
| 2026.02.03 | ₩33,959 | ₩33,967 | ₩33,860 | ₩33,927 | -0.10% | 6.2천 |
|---|
| 2026.02.02 | ₩34,034 | ₩34,127 | ₩33,927 | ₩34,007 | -0.08% | 1.9만 |
|---|
| 2026.01.30 | ₩34,020 | ₩34,140 | ₩33,914 | ₩33,967 | -0.16% | 1.9만 |
|---|
| 2026.01.29 | ₩34,020 | ₩34,020 | ₩33,887 | ₩33,914 | -0.31% | 1.4만 |
|---|
| 2026.01.28 | ₩34,020 | ₩34,020 | ₩33,740 | ₩34,018 | -0.01% | 1.3만 |
|---|
| 2026.01.27 | ₩33,780 | ₩33,967 | ₩33,754 | ₩33,954 | +0.51% | 2.1만 |
|---|
| 2026.01.26 | ₩33,607 | ₩33,714 | ₩33,594 | ₩33,714 | +0.32% | 2만 |
|---|
| 2026.01.23 | ₩33,714 | ₩33,714 | ₩33,594 | ₩33,647 | -0.20% | 8.6천 |
|---|
| 2026.01.22 | ₩33,727 | ₩33,727 | ₩33,620 | ₩33,727 | 0.00% | 1.1만 |
|---|
| 2026.01.21 | ₩33,527 | ₩33,727 | ₩33,394 | ₩33,727 | +0.60% | 1.6만 |
|---|
| 2026.01.20 | ₩33,439 | ₩33,551 | ₩33,367 | ₩33,460 | +0.06% | 3만 |
|---|
| 2026.01.16 | ₩33,480 | ₩33,533 | ₩33,340 | ₩33,460 | -0.06% | 9.3천 |
|---|
| 2026.01.15 | ₩33,420 | ₩33,607 | ₩33,394 | ₩33,607 | +0.56% | 2.5만 |
|---|
| 2026.01.14 | ₩33,420 | ₩33,420 | ₩33,327 | ₩33,367 | -0.16% | 1.2만 |
|---|
| 2026.01.13 | ₩33,327 | ₩33,420 | ₩33,314 | ₩33,400 | +0.22% | 3.3만 |
|---|
| 2026.01.12 | ₩33,314 | ₩33,420 | ₩33,314 | ₩33,420 | +0.32% | 2.2만 |
|---|
| 2026.01.09 | ₩33,394 | ₩33,394 | ₩33,314 | ₩33,367 | -0.08% | 2.1만 |
|---|
| 2026.01.08 | ₩33,260 | ₩33,394 | ₩33,260 | ₩33,327 | +0.20% | 3.4만 |
|---|
| 2026.01.07 | ₩33,220 | ₩33,327 | ₩33,220 | ₩33,234 | +0.04% | 2.3만 |
|---|
| 2026.01.06 | ₩33,327 | ₩33,327 | ₩33,194 | ₩33,232 | -0.29% | 1.3만 |
|---|
| 2026.01.05 | ₩33,340 | ₩33,420 | ₩33,194 | ₩33,287 | -0.16% | 2.6만 |
|---|
| 2026.01.02 | ₩33,260 | ₩33,394 | ₩33,220 | ₩33,354 | +0.28% | 4.1만 |
|---|
| 2025.12.31 | ₩33,500 | ₩33,500 | ₩33,087 | ₩33,194 | -0.92% | 3.7만 |
|---|
| 2025.12.30 | ₩33,794 | ₩33,954 | ₩33,794 | ₩33,954 | +0.47% | 8.1천 |
|---|
| 2025.12.29 | ₩33,794 | ₩33,927 | ₩33,740 | ₩33,860 | +0.20% | 9천 |
|---|
| 2025.12.26 | ₩33,780 | ₩33,860 | ₩33,780 | ₩33,834 | +0.16% | 8.7천 |
|---|
| 2025.12.24 | ₩33,794 | ₩33,934 | ₩33,727 | ₩33,727 | -0.20% | 7.8천 |
|---|
| 2025.12.23 | ₩33,794 | ₩33,954 | ₩33,727 | ₩33,807 | +0.04% | 6.4천 |
|---|
| 2025.12.22 | ₩33,607 | ₩33,813 | ₩33,607 | ₩33,813 | +0.61% | 8.8천 |
|---|
| 2025.12.19 | ₩33,740 | ₩33,874 | ₩33,620 | ₩33,620 | -0.36% | 3.1만 |
|---|
| 2025.12.18 | ₩33,660 | ₩33,727 | ₩33,594 | ₩33,727 | +0.20% | 1.1만 |
|---|
| 2025.12.17 | ₩33,554 | ₩33,820 | ₩33,554 | ₩33,674 | +0.36% | 1.2만 |
|---|
| 2025.12.16 | ₩33,674 | ₩33,793 | ₩33,554 | ₩33,554 | -0.36% | 1.1만 |
|---|
| 2025.12.15 | ₩33,767 | ₩33,767 | ₩33,567 | ₩33,567 | -0.59% | 1.5만 |
|---|
| 2025.12.12 | ₩33,726 | ₩33,727 | ₩33,573 | ₩33,683 | -0.13% | 3천 |
|---|
| 2025.12.11 | ₩33,740 | ₩33,767 | ₩33,620 | ₩33,767 | +0.08% | 3.7만 |
|---|
| 2025.12.10 | ₩33,607 | ₩33,740 | ₩33,540 | ₩33,740 | +0.40% | 7.2천 |
|---|
| 2025.12.09 | ₩33,554 | ₩33,727 | ₩33,554 | ₩33,671 | +0.35% | 9.3천 |
|---|
| 2025.12.08 | ₩33,594 | ₩33,714 | ₩33,540 | ₩33,660 | +0.20% | 1.4만 |
|---|
| 2025.12.05 | ₩33,420 | ₩33,660 | ₩33,420 | ₩33,660 | +0.72% | 1.8만 |
|---|
| 2025.12.04 | ₩33,354 | ₩33,527 | ₩33,354 | ₩33,500 | +0.44% | 8.4천 |
|---|
| 2025.12.03 | ₩33,447 | ₩33,460 | ₩33,325 | ₩33,447 | 0.00% | 1만 |
|---|
| 2025.12.02 | ₩33,407 | ₩33,447 | ₩33,314 | ₩33,434 | +0.08% | 1.2만 |
|---|
| 2025.12.01 | ₩33,460 | ₩33,460 | ₩33,194 | ₩33,274 | -0.56% | 4.2만 |
|---|
| 2025.11.28 | ₩33,647 | ₩33,647 | ₩33,460 | ₩33,460 | -0.55% | 3.2만 |
|---|
| 2025.11.26 | ₩33,607 | ₩33,727 | ₩33,500 | ₩33,514 | -0.28% | 9.6천 |
|---|
| 2025.11.25 | ₩33,687 | ₩33,687 | ₩33,489 | ₩33,607 | -0.24% | 1.2만 |
|---|
| 2025.11.24 | ₩33,460 | ₩33,727 | ₩33,460 | ₩33,687 | +0.68% | 2.8만 |
|---|
| 2025.11.21 | ₩33,420 | ₩33,594 | ₩33,327 | ₩33,540 | +0.36% | 1.4만 |
|---|
| 2025.11.20 | ₩33,687 | ₩33,687 | ₩33,485 | ₩33,574 | -0.34% | 5.3천 |
|---|
| 2025.11.19 | ₩33,634 | ₩33,660 | ₩33,447 | ₩33,554 | -0.24% | 1.4만 |
|---|
| 2025.11.18 | ₩33,527 | ₩33,662 | ₩33,327 | ₩33,527 | 0.00% | 1.8만 |
|---|
| 2025.11.17 | ₩33,514 | ₩33,754 | ₩33,474 | ₩33,594 | +0.24% | 2.6만 |
|---|
| 2025.11.14 | ₩33,534 | ₩33,567 | ₩33,474 | ₩33,487 | -0.14% | 1.6만 |
|---|
| 2025.11.13 | ₩33,474 | ₩33,727 | ₩33,474 | ₩33,582 | +0.32% | 6.8천 |
|---|
| 2025.11.12 | ₩33,660 | ₩33,793 | ₩33,460 | ₩33,514 | -0.44% | 1.9만 |
|---|
| 2025.11.11 | ₩33,634 | ₩33,634 | ₩33,540 | ₩33,607 | -0.08% | 8.1천 |
|---|
| 2025.11.10 | ₩33,487 | ₩33,802 | ₩33,354 | ₩33,514 | +0.08% | 1.5만 |
|---|
| 2025.11.07 | ₩33,420 | ₩33,667 | ₩33,420 | ₩33,514 | +0.28% | 1.1만 |
|---|
| 2025.11.06 | ₩33,580 | ₩33,580 | ₩33,460 | ₩33,554 | -0.08% | 1.8만 |
|---|
| 2025.11.05 | ₩33,207 | ₩33,567 | ₩33,207 | ₩33,487 | +0.84% | 1.4만 |
|---|
| 2025.11.04 | ₩33,140 | ₩33,300 | ₩33,048 | ₩33,260 | +0.36% | 2.7만 |
|---|
| 2025.11.03 | ₩33,354 | ₩33,394 | ₩33,220 | ₩33,314 | -0.12% | 1.6만 |
|---|
| 2025.10.31 | ₩33,447 | ₩33,607 | ₩33,220 | ₩33,327 | -0.36% | 4.4만 |
|---|
| 2025.10.30 | ₩33,380 | ₩33,487 | ₩33,274 | ₩33,340 | -0.12% | 1.7만 |
|---|
| 2025.10.29 | ₩33,367 | ₩33,540 | ₩33,354 | ₩33,374 | +0.02% | 1만 |
|---|
| 2025.10.28 | ₩33,394 | ₩33,548 | ₩33,394 | ₩33,460 | +0.20% | 1.2만 |
|---|
| 2025.10.27 | ₩33,474 | ₩33,580 | ₩33,340 | ₩33,500 | +0.08% | 1만 |
|---|
| 2025.10.24 | ₩33,647 | ₩33,647 | ₩33,474 | ₩33,474 | -0.52% | 1.3만 |
|---|
| 2025.10.23 | ₩33,460 | ₩33,601 | ₩33,460 | ₩33,487 | +0.08% | 9.1천 |
|---|
| 2025.10.22 | ₩33,460 | ₩33,554 | ₩33,354 | ₩33,460 | 0.00% | 8.7천 |
|---|
| 2025.10.21 | ₩33,540 | ₩33,674 | ₩33,500 | ₩33,500 | -0.12% | 1.9만 |
|---|
| 2025.10.20 | ₩33,527 | ₩33,622 | ₩33,500 | ₩33,594 | +0.20% | 1.7만 |
|---|
| 2025.10.17 | ₩33,660 | ₩33,681 | ₩33,500 | ₩33,514 | -0.44% | 4.2천 |
|---|
| 2025.10.16 | ₩33,641 | ₩33,860 | ₩33,489 | ₩33,647 | +0.02% | 1만 |
|---|
| 2025.10.15 | ₩33,567 | ₩33,794 | ₩33,467 | ₩33,527 | -0.12% | 1.5만 |
|---|
| 2025.10.14 | ₩33,487 | ₩33,527 | ₩33,432 | ₩33,474 | -0.04% | 4.1천 |
|---|
| 2025.10.13 | ₩33,487 | ₩33,620 | ₩33,354 | ₩33,462 | -0.07% | 1.9만 |
|---|
| 2025.10.10 | ₩34,034 | ₩34,039 | ₩33,460 | ₩33,460 | -1.68% | 2.5만 |
|---|