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 | ₩32,742 | ₩33,022 | ₩32,702 | ₩32,889 | +0.45% | 1.3만 |
| 2026.10.08 | ₩32,875 | ₩32,915 | ₩32,448 | ₩32,662 | -0.65% | 3.4만 |
| 2026.10.07 | ₩32,995 | ₩32,995 | ₩32,809 | ₩32,915 | -0.24% | 6천 |
| 2026.10.06 | ₩32,995 | ₩33,209 | ₩32,889 | ₩33,129 | +0.40% | 2.1만 |
| 2026.10.05 | ₩32,942 | ₩33,169 | ₩32,608 | ₩33,089 | +0.45% | 4.2만 |
| 2026.10.02 | ₩32,608 | ₩32,969 | ₩32,608 | ₩32,935 | +1.00% | 3.7만 |
| 2026.10.01 | ₩32,262 | ₩32,595 | ₩32,142 | ₩32,462 | +0.62% | 2만 |
| 2026.09.30 | ₩32,262 | ₩32,480 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,062 |
| -0.62% |
| 7.7만 |
| 2026.09.29 | ₩32,835 | ₩32,955 | ₩32,675 | ₩32,675 | -0.49% | 2.5만 |
|---|
| 2026.09.28 | ₩33,155 | ₩33,169 | ₩32,675 | ₩32,929 | -0.68% | 2.5만 |
|---|
| 2026.09.25 | ₩33,169 | ₩33,329 | ₩33,089 | ₩33,169 | 0.00% | 2.1만 |
|---|
| 2026.09.24 | ₩33,075 | ₩33,267 | ₩33,075 | ₩33,224 | +0.45% | 2.3만 |
|---|
| 2026.09.23 | ₩33,422 | ₩33,449 | ₩33,075 | ₩33,142 | -0.84% | 1.4만 |
|---|
| 2026.09.22 | ₩33,609 | ₩33,609 | ₩33,369 | ₩33,369 | -0.71% | 1.4만 |
|---|
| 2026.09.21 | ₩33,449 | ₩33,662 | ₩33,342 | ₩33,662 | +0.64% | 1.1만 |
|---|
| 2026.09.18 | ₩33,582 | ₩33,809 | ₩33,342 | ₩33,450 | -0.39% | 1.5만 |
|---|
| 2026.09.17 | ₩33,409 | ₩33,502 | ₩33,395 | ₩33,435 | +0.08% | 9천 |
|---|
| 2026.09.16 | ₩33,435 | ₩33,462 | ₩33,370 | ₩33,409 | -0.08% | 4.7천 |
|---|
| 2026.09.15 | ₩33,355 | ₩33,489 | ₩33,342 | ₩33,462 | +0.32% | 9.1천 |
|---|
| 2026.09.14 | ₩33,409 | ₩33,495 | ₩33,249 | ₩33,389 | -0.06% | 2.5만 |
|---|
| 2026.09.11 | ₩33,355 | ₩33,835 | ₩33,342 | ₩33,409 | +0.16% | 2.2만 |
|---|
| 2026.09.10 | ₩33,675 | ₩33,742 | ₩33,342 | ₩33,342 | -0.99% | 2.9만 |
|---|
| 2026.09.09 | ₩33,742 | ₩33,809 | ₩33,676 | ₩33,676 | -0.20% | 2.3만 |
|---|
| 2026.09.08 | ₩33,675 | ₩33,835 | ₩33,609 | ₩33,797 | +0.36% | 6.8천 |
|---|
| 2026.09.04 | ₩33,609 | ₩33,822 | ₩33,609 | ₩33,822 | +0.63% | 6.4천 |
|---|
| 2026.09.03 | ₩33,609 | ₩33,822 | ₩33,609 | ₩33,729 | +0.36% | 1만 |
|---|
| 2026.09.02 | ₩33,782 | ₩33,835 | ₩33,662 | ₩33,742 | -0.12% | 3.2만 |
|---|
| 2026.09.01 | ₩33,609 | ₩33,835 | ₩33,609 | ₩33,782 | +0.52% | 2.2만 |
|---|
| 2026.08.31 | ₩33,675 | ₩33,835 | ₩33,675 | ₩33,835 | +0.48% | 1.2만 |
|---|
| 2026.08.28 | ₩33,709 | ₩33,942 | ₩33,677 | ₩33,809 | +0.30% | 3.1만 |
|---|
| 2026.08.27 | ₩33,609 | ₩33,755 | ₩33,542 | ₩33,742 | +0.40% | 2.6만 |
|---|
| 2026.08.26 | ₩33,475 | ₩33,649 | ₩33,382 | ₩33,475 | 0.00% | 1만 |
|---|
| 2026.08.25 | ₩33,449 | ₩33,569 | ₩33,422 | ₩33,502 | +0.16% | 1.5만 |
|---|
| 2026.08.24 | ₩33,715 | ₩33,742 | ₩33,369 | ₩33,475 | -0.71% | 2만 |
|---|
| 2026.08.21 | ₩33,609 | ₩33,702 | ₩33,609 | ₩33,675 | +0.20% | 6.2천 |
|---|
| 2026.08.20 | ₩33,675 | ₩33,755 | ₩33,622 | ₩33,622 | -0.16% | 1.8만 |
|---|
| 2026.08.19 | ₩33,422 | ₩33,782 | ₩33,422 | ₩33,755 | +1.00% | 1.9만 |
|---|
| 2026.08.18 | ₩33,542 | ₩33,569 | ₩33,475 | ₩33,569 | +0.08% | 2.1만 |
|---|
| 2026.08.17 | ₩33,489 | ₩33,675 | ₩33,469 | ₩33,475 | -0.04% | 2만 |
|---|
| 2026.08.14 | ₩33,489 | ₩33,649 | ₩33,382 | ₩33,409 | -0.24% | 1.8만 |
|---|
| 2026.08.13 | ₩33,522 | ₩33,542 | ₩33,382 | ₩33,382 | -0.42% | 1.5만 |
|---|
| 2026.08.12 | ₩33,475 | ₩33,515 | ₩33,382 | ₩33,395 | -0.24% | 7.6천 |
|---|
| 2026.08.11 | ₩33,355 | ₩33,569 | ₩33,349 | ₩33,382 | +0.08% | 7.7천 |
|---|
| 2026.08.10 | ₩33,342 | ₩33,515 | ₩33,289 | ₩33,355 | +0.04% | 1.3만 |
|---|
| 2026.08.07 | ₩33,327 | ₩33,382 | ₩33,275 | ₩33,375 | +0.14% | 1.9만 |
|---|
| 2026.08.06 | ₩33,502 | ₩33,502 | ₩33,249 | ₩33,382 | -0.36% | 1.4만 |
|---|
| 2026.08.05 | ₩33,475 | ₩33,475 | ₩33,355 | ₩33,422 | -0.16% | 1.2만 |
|---|
| 2026.08.04 | ₩33,689 | ₩33,742 | ₩33,369 | ₩33,515 | -0.51% | 2.6만 |
|---|
| 2026.08.03 | ₩33,729 | ₩33,742 | ₩33,609 | ₩33,729 | 0.00% | 1.5만 |
|---|
| 2026.07.31 | ₩33,582 | ₩33,875 | ₩33,476 | ₩33,729 | +0.44% | 4.2만 |
|---|
| 2026.07.30 | ₩33,635 | ₩33,635 | ₩33,382 | ₩33,515 | -0.36% | 1.7만 |
|---|
| 2026.07.29 | ₩33,369 | ₩33,675 | ₩33,342 | ₩33,569 | +0.60% | 4.5만 |
|---|
| 2026.07.28 | ₩33,462 | ₩33,475 | ₩33,355 | ₩33,422 | -0.12% | 1.1만 |
|---|
| 2026.07.27 | ₩33,435 | ₩33,475 | ₩33,342 | ₩33,475 | +0.12% | 1.3만 |
|---|
| 2026.07.24 | ₩33,409 | ₩33,542 | ₩33,355 | ₩33,462 | +0.16% | 2.1만 |
|---|
| 2026.07.23 | ₩33,342 | ₩33,342 | ₩33,182 | ₩33,222 | -0.36% | 2.3만 |
|---|
| 2026.07.22 | ₩33,449 | ₩33,462 | ₩33,355 | ₩33,382 | -0.20% | 1.3만 |
|---|
| 2026.07.21 | ₩33,435 | ₩33,529 | ₩33,235 | ₩33,475 | +0.12% | 2만 |
|---|
| 2026.07.20 | ₩33,475 | ₩33,542 | ₩33,409 | ₩33,449 | -0.08% | 1.2만 |
|---|
| 2026.07.17 | ₩33,502 | ₩33,502 | ₩33,422 | ₩33,462 | -0.12% | 9천 |
|---|
| 2026.07.16 | ₩33,369 | ₩33,475 | ₩33,369 | ₩33,395 | +0.08% | 8.4천 |
|---|
| 2026.07.15 | ₩33,342 | ₩33,502 | ₩33,342 | ₩33,502 | +0.48% | 6.1천 |
|---|
| 2026.07.14 | ₩33,462 | ₩33,542 | ₩33,409 | ₩33,462 | 0.00% | 7.2천 |
|---|
| 2026.07.13 | ₩33,209 | ₩33,462 | ₩33,209 | ₩33,342 | +0.40% | 1.2만 |
|---|
| 2026.07.10 | ₩33,422 | ₩33,475 | ₩33,355 | ₩33,382 | -0.12% | 8.9천 |
|---|
| 2026.07.09 | ₩33,395 | ₩33,435 | ₩33,235 | ₩33,369 | -0.08% | 1.1만 |
|---|
| 2026.07.08 | ₩33,315 | ₩33,395 | ₩33,089 | ₩33,329 | +0.04% | 1.6만 |
|---|
| 2026.07.07 | ₩33,289 | ₩33,355 | ₩33,262 | ₩33,315 | +0.08% | 1.9만 |
|---|
| 2026.07.06 | ₩33,182 | ₩33,315 | ₩33,075 | ₩33,315 | +0.40% | 3.6만 |
|---|
| 2026.07.02 | ₩32,969 | ₩33,329 | ₩32,969 | ₩33,209 | +0.73% | 3.1만 |
|---|
| 2026.07.01 | ₩32,849 | ₩33,046 | ₩32,755 | ₩32,995 | +0.45% | 3.7만 |
|---|
| 2026.06.30 | ₩33,075 | ₩33,275 | ₩32,422 | ₩32,702 | -1.13% | 22.4만 |
|---|
| 2026.06.29 | ₩33,542 | ₩33,662 | ₩33,502 | ₩33,662 | +0.36% | 3만 |
|---|
| 2026.06.26 | ₩33,529 | ₩33,542 | ₩33,475 | ₩33,502 | -0.08% | 2.4만 |
|---|
| 2026.06.25 | ₩33,555 | ₩33,622 | ₩33,502 | ₩33,522 | -0.10% | 2.5만 |
|---|
| 2026.06.24 | ₩33,595 | ₩33,622 | ₩33,409 | ₩33,555 | -0.12% | 3.6만 |
|---|
| 2026.06.23 | ₩33,462 | ₩33,595 | ₩33,409 | ₩33,582 | +0.36% | 1.8만 |
|---|
| 2026.06.22 | ₩33,329 | ₩33,515 | ₩33,282 | ₩33,455 | +0.38% | 3.3만 |
|---|
| 2026.06.18 | ₩33,422 | ₩33,595 | ₩33,115 | ₩33,355 | -0.20% | 20.1만 |
|---|
| 2026.06.17 | ₩33,435 | ₩33,542 | ₩33,435 | ₩33,482 | +0.14% | 1.9만 |
|---|
| 2026.06.16 | ₩33,475 | ₩33,555 | ₩33,369 | ₩33,435 | -0.12% | 2.6만 |
|---|
| 2026.06.15 | ₩33,475 | ₩33,569 | ₩33,355 | ₩33,409 | -0.20% | 2.3만 |
|---|
| 2026.06.12 | ₩33,862 | ₩33,862 | ₩33,289 | ₩33,382 | -1.42% | 5.1만 |
|---|
| 2026.06.11 | ₩33,502 | ₩33,582 | ₩33,357 | ₩33,582 | +0.24% | 2.7만 |
|---|
| 2026.06.10 | ₩33,609 | ₩33,862 | ₩33,209 | ₩33,342 | -0.79% | 5.6만 |
|---|
| 2026.06.09 | ₩33,849 | ₩33,862 | ₩33,609 | ₩33,622 | -0.67% | 1.2만 |
|---|
| 2026.06.08 | ₩33,822 | ₩33,889 | ₩33,635 | ₩33,675 | -0.43% | 1.6만 |
|---|
| 2026.06.05 | ₩33,822 | ₩33,862 | ₩33,689 | ₩33,762 | -0.18% | 1.7만 |
|---|
| 2026.06.04 | ₩33,809 | ₩33,849 | ₩33,795 | ₩33,835 | +0.08% | 2.4만 |
|---|
| 2026.06.03 | ₩33,755 | ₩33,822 | ₩33,609 | ₩33,795 | +0.12% | 1.5만 |
|---|
| 2026.06.02 | ₩33,782 | ₩33,782 | ₩33,649 | ₩33,729 | -0.16% | 1.7만 |
|---|
| 2026.06.01 | ₩33,582 | ₩33,802 | ₩33,542 | ₩33,755 | +0.52% | 5.4만 |
|---|
| 2026.05.29 | ₩33,515 | ₩33,609 | ₩33,342 | ₩33,395 | -0.36% | 1.9만 |
|---|
| 2026.05.28 | ₩33,635 | ₩33,635 | ₩33,475 | ₩33,489 | -0.44% | 2만 |
|---|
| 2026.05.27 | ₩33,649 | ₩33,649 | ₩33,595 | ₩33,595 | -0.16% | 1.5만 |
|---|
| 2026.05.26 | ₩33,649 | ₩33,649 | ₩33,409 | ₩33,609 | -0.12% | 1.1만 |
|---|
| 2026.05.22 | ₩33,702 | ₩33,702 | ₩33,549 | ₩33,602 | -0.30% | 7.9천 |
|---|
| 2026.05.21 | ₩33,582 | ₩33,649 | ₩33,582 | ₩33,642 | +0.18% | 1.4만 |
|---|
| 2026.05.20 | ₩33,435 | ₩33,702 | ₩33,435 | ₩33,582 | +0.44% | 2.3만 |
|---|
| 2026.05.19 | ₩33,569 | ₩33,569 | ₩33,355 | ₩33,435 | -0.40% | 1.5만 |
|---|
| 2026.05.18 | ₩33,515 | ₩33,595 | ₩33,449 | ₩33,555 | +0.12% | 9.8천 |
|---|
| 2026.05.15 | ₩33,675 | ₩33,695 | ₩33,395 | ₩33,609 | -0.20% | 2.4만 |
|---|
| 2026.05.14 | ₩33,675 | ₩33,742 | ₩33,675 | ₩33,702 | +0.08% | 1.3만 |
|---|
| 2026.05.13 | ₩33,729 | ₩33,729 | ₩33,649 | ₩33,664 | -0.19% | 1.2만 |
|---|
| 2026.05.12 | ₩33,622 | ₩33,729 | ₩33,609 | ₩33,729 | +0.32% | 2.2만 |
|---|
| 2026.05.11 | ₩33,702 | ₩33,715 | ₩33,622 | ₩33,689 | -0.04% | 9천 |
|---|
| 2026.05.08 | ₩33,649 | ₩33,715 | ₩33,549 | ₩33,702 | +0.16% | 1.5만 |
|---|
| 2026.05.07 | ₩33,462 | ₩33,675 | ₩33,462 | ₩33,675 | +0.64% | 1.9만 |
|---|
| 2026.05.06 | ₩33,462 | ₩33,675 | ₩33,462 | ₩33,649 | +0.56% | 1.5만 |
|---|
| 2026.05.05 | ₩33,569 | ₩33,649 | ₩33,542 | ₩33,542 | -0.08% | 1.9만 |
|---|
| 2026.05.04 | ₩33,622 | ₩33,622 | ₩33,462 | ₩33,622 | 0.00% | 2.2만 |
|---|
| 2026.05.01 | ₩33,515 | ₩33,622 | ₩33,515 | ₩33,595 | +0.24% | 1.8만 |
|---|
| 2026.04.30 | ₩33,515 | ₩33,629 | ₩33,395 | ₩33,529 | +0.04% | 4만 |
|---|
| 2026.04.29 | ₩33,515 | ₩33,542 | ₩33,395 | ₩33,422 | -0.28% | 2만 |
|---|
| 2026.04.28 | ₩33,529 | ₩33,529 | ₩33,382 | ₩33,476 | -0.16% | 1.2만 |
|---|
| 2026.04.27 | ₩33,249 | ₩33,542 | ₩33,115 | ₩33,475 | +0.68% | 5.4만 |
|---|
| 2026.04.24 | ₩33,009 | ₩33,169 | ₩32,969 | ₩33,115 | +0.32% | 1.7만 |
|---|
| 2026.04.23 | ₩32,875 | ₩33,208 | ₩32,835 | ₩33,035 | +0.49% | 2.3만 |
|---|
| 2026.04.22 | ₩32,742 | ₩33,102 | ₩32,648 | ₩32,915 | +0.53% | 4.9만 |
|---|
| 2026.04.21 | ₩32,969 | ₩33,275 | ₩32,502 | ₩32,742 | -0.69% | 8만 |
|---|
| 2026.04.20 | ₩33,449 | ₩33,449 | ₩33,022 | ₩33,022 | -1.28% | 4.2만 |
|---|
| 2026.04.17 | ₩33,475 | ₩33,529 | ₩33,369 | ₩33,382 | -0.28% | 1.5만 |
|---|
| 2026.04.16 | ₩33,502 | ₩33,502 | ₩33,315 | ₩33,475 | -0.08% | 1.6만 |
|---|
| 2026.04.15 | ₩33,435 | ₩33,529 | ₩33,435 | ₩33,502 | +0.20% | 2만 |
|---|
| 2026.04.14 | ₩33,222 | ₩33,529 | ₩33,222 | ₩33,515 | +0.88% | 1.8만 |
|---|
| 2026.04.13 | ₩33,342 | ₩33,475 | ₩33,155 | ₩33,342 | 0.00% | 1.2만 |
|---|
| 2026.04.10 | ₩33,315 | ₩33,315 | ₩32,542 | ₩33,295 | -0.06% | 1.9만 |
|---|
| 2026.04.09 | ₩33,009 | ₩33,342 | ₩33,009 | ₩33,315 | +0.93% | 1.7만 |
|---|
| 2026.04.08 | ₩32,715 | ₩33,102 | ₩32,648 | ₩33,102 | +1.18% | 2.8만 |
|---|
| 2026.04.07 | ₩32,675 | ₩32,849 | ₩32,208 | ₩32,568 | -0.33% | 3만 |
|---|
| 2026.04.06 | ₩32,702 | ₩32,975 | ₩32,408 | ₩32,729 | +0.08% | 3.2만 |
|---|
| 2026.04.02 | ₩32,288 | ₩32,855 | ₩32,282 | ₩32,622 | +1.03% | 2.5만 |
|---|
| 2026.04.01 | ₩32,275 | ₩32,475 | ₩32,235 | ₩32,448 | +0.54% | 2.6만 |
|---|
| 2026.03.31 | ₩32,622 | ₩33,182 | ₩32,022 | ₩32,142 | -1.47% | 16.1만 |
|---|
| 2026.03.30 | ₩32,382 | ₩33,475 | ₩32,275 | ₩33,222 | +2.59% | 11.5만 |
|---|
| 2026.03.27 | ₩33,422 | ₩33,449 | ₩32,022 | ₩32,275 | -3.43% | 12.4만 |
|---|
| 2026.03.26 | ₩33,529 | ₩33,529 | ₩33,369 | ₩33,395 | -0.40% | 1.6만 |
|---|
| 2026.03.25 | ₩33,469 | ₩33,542 | ₩33,342 | ₩33,462 | -0.02% | 7.3천 |
|---|
| 2026.03.24 | ₩33,342 | ₩33,609 | ₩33,342 | ₩33,382 | +0.12% | 1.5만 |
|---|
| 2026.03.23 | ₩33,609 | ₩33,662 | ₩33,422 | ₩33,555 | -0.16% | 7.4천 |
|---|
| 2026.03.20 | ₩33,595 | ₩33,675 | ₩33,362 | ₩33,555 | -0.12% | 1.9만 |
|---|
| 2026.03.19 | ₩33,342 | ₩33,529 | ₩33,275 | ₩33,529 | +0.56% | 9.7천 |
|---|
| 2026.03.18 | ₩33,409 | ₩33,589 | ₩33,035 | ₩33,389 | -0.06% | 6.2만 |
|---|
| 2026.03.17 | ₩33,615 | ₩33,615 | ₩33,342 | ₩33,409 | -0.61% | 1.7만 |
|---|
| 2026.03.16 | ₩33,609 | ₩33,862 | ₩33,342 | ₩33,355 | -0.75% | 2만 |
|---|
| 2026.03.13 | ₩33,644 | ₩33,644 | ₩33,342 | ₩33,355 | -0.86% | 2.7만 |
|---|
| 2026.03.12 | ₩33,955 | ₩33,955 | ₩33,555 | ₩33,702 | -0.75% | 2.2만 |
|---|
| 2026.03.11 | ₩33,962 | ₩33,982 | ₩33,742 | ₩33,942 | -0.06% | 2만 |
|---|
| 2026.03.10 | ₩33,921 | ₩33,982 | ₩33,915 | ₩33,982 | +0.18% | 9.1천 |
|---|
| 2026.03.09 | ₩33,835 | ₩34,009 | ₩33,835 | ₩33,877 | +0.12% | 42 |
|---|
| 2026.03.06 | ₩34,009 | ₩34,089 | ₩33,942 | ₩34,009 | 0.00% | 42 |
|---|
| 2026.03.05 | ₩34,116 | ₩34,116 | ₩33,889 | ₩34,009 | -0.31% | 42 |
|---|
| 2026.03.04 | ₩33,795 | ₩34,102 | ₩33,782 | ₩34,049 | +0.75% | 42 |
|---|
| 2026.03.03 | ₩33,809 | ₩33,942 | ₩33,702 | ₩33,809 | +0.00% | 42 |
|---|
| 2026.03.02 | ₩33,689 | ₩33,942 | ₩33,562 | ₩33,942 | +0.75% | 42 |
|---|
| 2026.02.27 | ₩33,862 | ₩33,942 | ₩33,675 | ₩33,942 | +0.24% | 42 |
|---|
| 2026.02.26 | ₩33,915 | ₩33,982 | ₩33,915 | ₩33,942 | +0.08% | 5.6천 |
|---|
| 2026.02.25 | ₩33,942 | ₩34,049 | ₩33,769 | ₩33,942 | 0.00% | 42 |
|---|
| 2026.02.24 | ₩34,009 | ₩34,062 | ₩33,902 | ₩33,915 | -0.27% | 42 |
|---|
| 2026.02.23 | ₩34,062 | ₩34,102 | ₩34,009 | ₩34,102 | +0.12% | 42 |
|---|
| 2026.02.20 | ₩34,036 | ₩34,062 | ₩34,009 | ₩34,062 | +0.08% | 1.2만 |
|---|
| 2026.02.19 | ₩34,009 | ₩34,096 | ₩34,009 | ₩34,062 | +0.16% | 2.5만 |
|---|
| 2026.02.18 | ₩34,062 | ₩34,062 | ₩33,996 | ₩33,996 | -0.20% | 7.8천 |
|---|
| 2026.02.17 | ₩34,062 | ₩34,062 | ₩33,956 | ₩34,062 | 0.00% | 2.3만 |
|---|
| 2026.02.13 | ₩34,062 | ₩34,062 | ₩33,942 | ₩34,062 | 0.00% | 1.5만 |
|---|
| 2026.02.12 | ₩34,062 | ₩34,062 | ₩33,955 | ₩34,062 | 0.00% | 3.5천 |
|---|
| 2026.02.11 | ₩34,009 | ₩34,009 | ₩33,948 | ₩33,996 | -0.04% | 4.9천 |
|---|
| 2026.02.10 | ₩34,062 | ₩34,062 | ₩33,969 | ₩34,062 | 0.00% | 2.1만 |
|---|
| 2026.02.09 | ₩33,929 | ₩34,062 | ₩33,929 | ₩34,009 | +0.24% | 1.9만 |
|---|
| 2026.02.06 | ₩34,116 | ₩34,116 | ₩33,996 | ₩34,009 | -0.31% | 1.8만 |
|---|
| 2026.02.05 | ₩34,102 | ₩34,102 | ₩33,955 | ₩34,022 | -0.23% | 6.2천 |
|---|
| 2026.02.04 | ₩34,102 | ₩34,102 | ₩33,942 | ₩34,002 | -0.29% | 8.1천 |
|---|
| 2026.02.03 | ₩33,975 | ₩33,982 | ₩33,875 | ₩33,942 | -0.10% | 6.2천 |
|---|
| 2026.02.02 | ₩34,049 | ₩34,142 | ₩33,942 | ₩34,022 | -0.08% | 1.9만 |
|---|
| 2026.01.30 | ₩34,036 | ₩34,156 | ₩33,929 | ₩33,982 | -0.16% | 1.9만 |
|---|
| 2026.01.29 | ₩34,036 | ₩34,036 | ₩33,902 | ₩33,929 | -0.31% | 1.4만 |
|---|
| 2026.01.28 | ₩34,036 | ₩34,036 | ₩33,755 | ₩34,034 | -0.01% | 1.3만 |
|---|
| 2026.01.27 | ₩33,795 | ₩33,982 | ₩33,769 | ₩33,969 | +0.51% | 2.1만 |
|---|
| 2026.01.26 | ₩33,622 | ₩33,729 | ₩33,609 | ₩33,729 | +0.32% | 2만 |
|---|
| 2026.01.23 | ₩33,729 | ₩33,729 | ₩33,609 | ₩33,662 | -0.20% | 8.6천 |
|---|
| 2026.01.22 | ₩33,742 | ₩33,742 | ₩33,636 | ₩33,742 | 0.00% | 1.1만 |
|---|
| 2026.01.21 | ₩33,542 | ₩33,742 | ₩33,409 | ₩33,742 | +0.60% | 1.6만 |
|---|
| 2026.01.20 | ₩33,454 | ₩33,566 | ₩33,382 | ₩33,475 | +0.06% | 3만 |
|---|
| 2026.01.16 | ₩33,495 | ₩33,548 | ₩33,355 | ₩33,475 | -0.06% | 9.3천 |
|---|
| 2026.01.15 | ₩33,435 | ₩33,622 | ₩33,409 | ₩33,622 | +0.56% | 2.5만 |
|---|
| 2026.01.14 | ₩33,435 | ₩33,435 | ₩33,342 | ₩33,382 | -0.16% | 1.2만 |
|---|
| 2026.01.13 | ₩33,342 | ₩33,435 | ₩33,329 | ₩33,415 | +0.22% | 3.3만 |
|---|
| 2026.01.12 | ₩33,329 | ₩33,435 | ₩33,329 | ₩33,435 | +0.32% | 2.2만 |
|---|
| 2026.01.09 | ₩33,409 | ₩33,409 | ₩33,329 | ₩33,382 | -0.08% | 2.1만 |
|---|
| 2026.01.08 | ₩33,275 | ₩33,409 | ₩33,275 | ₩33,342 | +0.20% | 3.4만 |
|---|
| 2026.01.07 | ₩33,235 | ₩33,342 | ₩33,235 | ₩33,249 | +0.04% | 2.3만 |
|---|
| 2026.01.06 | ₩33,342 | ₩33,342 | ₩33,209 | ₩33,247 | -0.29% | 1.3만 |
|---|
| 2026.01.05 | ₩33,355 | ₩33,435 | ₩33,209 | ₩33,302 | -0.16% | 2.6만 |
|---|
| 2026.01.02 | ₩33,275 | ₩33,409 | ₩33,235 | ₩33,369 | +0.28% | 4.1만 |
|---|
| 2025.12.31 | ₩33,515 | ₩33,515 | ₩33,102 | ₩33,209 | -0.92% | 3.7만 |
|---|
| 2025.12.30 | ₩33,809 | ₩33,969 | ₩33,809 | ₩33,969 | +0.47% | 8.1천 |
|---|
| 2025.12.29 | ₩33,809 | ₩33,942 | ₩33,755 | ₩33,875 | +0.20% | 9천 |
|---|
| 2025.12.26 | ₩33,795 | ₩33,875 | ₩33,795 | ₩33,849 | +0.16% | 8.7천 |
|---|
| 2025.12.24 | ₩33,809 | ₩33,949 | ₩33,742 | ₩33,742 | -0.20% | 7.8천 |
|---|
| 2025.12.23 | ₩33,809 | ₩33,969 | ₩33,742 | ₩33,822 | +0.04% | 6.4천 |
|---|
| 2025.12.22 | ₩33,622 | ₩33,828 | ₩33,622 | ₩33,828 | +0.61% | 8.8천 |
|---|
| 2025.12.19 | ₩33,755 | ₩33,889 | ₩33,635 | ₩33,635 | -0.36% | 3.1만 |
|---|
| 2025.12.18 | ₩33,675 | ₩33,742 | ₩33,609 | ₩33,742 | +0.20% | 1.1만 |
|---|
| 2025.12.17 | ₩33,569 | ₩33,835 | ₩33,569 | ₩33,689 | +0.36% | 1.2만 |
|---|
| 2025.12.16 | ₩33,689 | ₩33,809 | ₩33,569 | ₩33,569 | -0.36% | 1.1만 |
|---|
| 2025.12.15 | ₩33,782 | ₩33,782 | ₩33,582 | ₩33,582 | -0.59% | 1.5만 |
|---|
| 2025.12.12 | ₩33,741 | ₩33,742 | ₩33,588 | ₩33,698 | -0.13% | 3천 |
|---|
| 2025.12.11 | ₩33,755 | ₩33,782 | ₩33,635 | ₩33,782 | +0.08% | 3.7만 |
|---|
| 2025.12.10 | ₩33,622 | ₩33,755 | ₩33,556 | ₩33,755 | +0.40% | 7.2천 |
|---|
| 2025.12.09 | ₩33,569 | ₩33,742 | ₩33,569 | ₩33,686 | +0.35% | 9.3천 |
|---|
| 2025.12.08 | ₩33,609 | ₩33,729 | ₩33,555 | ₩33,675 | +0.20% | 1.4만 |
|---|
| 2025.12.05 | ₩33,435 | ₩33,675 | ₩33,435 | ₩33,675 | +0.72% | 1.8만 |
|---|
| 2025.12.04 | ₩33,369 | ₩33,542 | ₩33,369 | ₩33,515 | +0.44% | 8.4천 |
|---|
| 2025.12.03 | ₩33,462 | ₩33,475 | ₩33,340 | ₩33,462 | 0.00% | 1만 |
|---|
| 2025.12.02 | ₩33,422 | ₩33,462 | ₩33,329 | ₩33,449 | +0.08% | 1.2만 |
|---|
| 2025.12.01 | ₩33,475 | ₩33,475 | ₩33,209 | ₩33,289 | -0.56% | 4.2만 |
|---|
| 2025.11.28 | ₩33,662 | ₩33,662 | ₩33,475 | ₩33,475 | -0.55% | 3.2만 |
|---|
| 2025.11.26 | ₩33,622 | ₩33,742 | ₩33,515 | ₩33,529 | -0.28% | 9.6천 |
|---|
| 2025.11.25 | ₩33,702 | ₩33,702 | ₩33,504 | ₩33,622 | -0.24% | 1.2만 |
|---|
| 2025.11.24 | ₩33,475 | ₩33,742 | ₩33,475 | ₩33,702 | +0.68% | 2.8만 |
|---|
| 2025.11.21 | ₩33,435 | ₩33,609 | ₩33,342 | ₩33,555 | +0.36% | 1.4만 |
|---|
| 2025.11.20 | ₩33,702 | ₩33,702 | ₩33,500 | ₩33,589 | -0.34% | 5.3천 |
|---|
| 2025.11.19 | ₩33,649 | ₩33,675 | ₩33,462 | ₩33,569 | -0.24% | 1.4만 |
|---|
| 2025.11.18 | ₩33,542 | ₩33,677 | ₩33,342 | ₩33,542 | 0.00% | 1.8만 |
|---|
| 2025.11.17 | ₩33,529 | ₩33,769 | ₩33,489 | ₩33,609 | +0.24% | 2.6만 |
|---|
| 2025.11.14 | ₩33,549 | ₩33,582 | ₩33,489 | ₩33,502 | -0.14% | 1.6만 |
|---|
| 2025.11.13 | ₩33,489 | ₩33,742 | ₩33,489 | ₩33,597 | +0.32% | 6.8천 |
|---|
| 2025.11.12 | ₩33,675 | ₩33,809 | ₩33,475 | ₩33,529 | -0.44% | 1.9만 |
|---|
| 2025.11.11 | ₩33,649 | ₩33,649 | ₩33,555 | ₩33,622 | -0.08% | 8.1천 |
|---|
| 2025.11.10 | ₩33,502 | ₩33,818 | ₩33,369 | ₩33,529 | +0.08% | 1.5만 |
|---|
| 2025.11.07 | ₩33,435 | ₩33,682 | ₩33,435 | ₩33,529 | +0.28% | 1.1만 |
|---|
| 2025.11.06 | ₩33,595 | ₩33,595 | ₩33,475 | ₩33,569 | -0.08% | 1.8만 |
|---|
| 2025.11.05 | ₩33,222 | ₩33,582 | ₩33,222 | ₩33,502 | +0.84% | 1.4만 |
|---|
| 2025.11.04 | ₩33,155 | ₩33,315 | ₩33,063 | ₩33,275 | +0.36% | 2.7만 |
|---|
| 2025.11.03 | ₩33,369 | ₩33,409 | ₩33,235 | ₩33,329 | -0.12% | 1.6만 |
|---|
| 2025.10.31 | ₩33,462 | ₩33,622 | ₩33,235 | ₩33,342 | -0.36% | 4.4만 |
|---|
| 2025.10.30 | ₩33,395 | ₩33,502 | ₩33,289 | ₩33,355 | -0.12% | 1.7만 |
|---|
| 2025.10.29 | ₩33,382 | ₩33,555 | ₩33,369 | ₩33,389 | +0.02% | 1만 |
|---|
| 2025.10.28 | ₩33,409 | ₩33,563 | ₩33,409 | ₩33,475 | +0.20% | 1.2만 |
|---|
| 2025.10.27 | ₩33,489 | ₩33,596 | ₩33,355 | ₩33,515 | +0.08% | 1만 |
|---|
| 2025.10.24 | ₩33,662 | ₩33,662 | ₩33,489 | ₩33,489 | -0.52% | 1.3만 |
|---|
| 2025.10.23 | ₩33,475 | ₩33,616 | ₩33,475 | ₩33,502 | +0.08% | 9.1천 |
|---|
| 2025.10.22 | ₩33,475 | ₩33,569 | ₩33,369 | ₩33,475 | 0.00% | 8.7천 |
|---|
| 2025.10.21 | ₩33,555 | ₩33,689 | ₩33,515 | ₩33,515 | -0.12% | 1.9만 |
|---|
| 2025.10.20 | ₩33,542 | ₩33,637 | ₩33,515 | ₩33,609 | +0.20% | 1.7만 |
|---|
| 2025.10.17 | ₩33,675 | ₩33,696 | ₩33,515 | ₩33,529 | -0.44% | 4.2천 |
|---|
| 2025.10.16 | ₩33,656 | ₩33,875 | ₩33,504 | ₩33,662 | +0.02% | 1만 |
|---|
| 2025.10.15 | ₩33,582 | ₩33,809 | ₩33,482 | ₩33,542 | -0.12% | 1.5만 |
|---|
| 2025.10.14 | ₩33,502 | ₩33,542 | ₩33,447 | ₩33,489 | -0.04% | 4.1천 |
|---|
| 2025.10.13 | ₩33,502 | ₩33,635 | ₩33,369 | ₩33,477 | -0.07% | 1.9만 |
|---|
| 2025.10.10 | ₩34,049 | ₩34,055 | ₩33,475 | ₩33,475 | -1.68% | 2.5만 |
|---|