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 | ₩32,739 | ₩33,019 | ₩32,699 | ₩32,886 | +0.45% | 1.3만 |
| 2026.10.08 | ₩32,872 | ₩32,912 | ₩32,446 | ₩32,659 | -0.65% | 3.4만 |
| 2026.10.07 | ₩32,992 | ₩32,992 | ₩32,806 | ₩32,912 | -0.24% | 6천 |
| 2026.10.06 | ₩32,992 | ₩33,206 | ₩32,886 | ₩33,126 | +0.40% | 2.1만 |
| 2026.10.05 | ₩32,939 | ₩33,166 | ₩32,606 | ₩33,086 | +0.45% | 4.2만 |
| 2026.10.02 | ₩32,606 | ₩32,966 | ₩32,606 | ₩32,932 | +1.00% | 3.7만 |
| 2026.10.01 | ₩32,259 | ₩32,592 | ₩32,139 | ₩32,459 | +0.62% | 2만 |
| 2026.09.30 | ₩32,259 | ₩32,477 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,059 |
| -0.62% |
| 7.7만 |
| 2026.09.29 | ₩32,832 | ₩32,952 | ₩32,672 | ₩32,672 | -0.49% | 2.5만 |
|---|
| 2026.09.28 | ₩33,152 | ₩33,166 | ₩32,672 | ₩32,926 | -0.68% | 2.5만 |
|---|
| 2026.09.25 | ₩33,166 | ₩33,326 | ₩33,086 | ₩33,166 | 0.00% | 2.1만 |
|---|
| 2026.09.24 | ₩33,072 | ₩33,264 | ₩33,072 | ₩33,221 | +0.45% | 2.3만 |
|---|
| 2026.09.23 | ₩33,419 | ₩33,446 | ₩33,072 | ₩33,139 | -0.84% | 1.4만 |
|---|
| 2026.09.22 | ₩33,606 | ₩33,606 | ₩33,366 | ₩33,366 | -0.71% | 1.4만 |
|---|
| 2026.09.21 | ₩33,446 | ₩33,659 | ₩33,339 | ₩33,659 | +0.64% | 1.1만 |
|---|
| 2026.09.18 | ₩33,579 | ₩33,806 | ₩33,339 | ₩33,447 | -0.39% | 1.5만 |
|---|
| 2026.09.17 | ₩33,406 | ₩33,499 | ₩33,392 | ₩33,432 | +0.08% | 9천 |
|---|
| 2026.09.16 | ₩33,432 | ₩33,459 | ₩33,367 | ₩33,406 | -0.08% | 4.7천 |
|---|
| 2026.09.15 | ₩33,352 | ₩33,486 | ₩33,339 | ₩33,459 | +0.32% | 9.1천 |
|---|
| 2026.09.14 | ₩33,406 | ₩33,492 | ₩33,246 | ₩33,386 | -0.06% | 2.5만 |
|---|
| 2026.09.11 | ₩33,352 | ₩33,832 | ₩33,339 | ₩33,406 | +0.16% | 2.2만 |
|---|
| 2026.09.10 | ₩33,672 | ₩33,739 | ₩33,339 | ₩33,339 | -0.99% | 2.9만 |
|---|
| 2026.09.09 | ₩33,739 | ₩33,806 | ₩33,673 | ₩33,673 | -0.20% | 2.3만 |
|---|
| 2026.09.08 | ₩33,672 | ₩33,832 | ₩33,606 | ₩33,794 | +0.36% | 6.8천 |
|---|
| 2026.09.04 | ₩33,606 | ₩33,819 | ₩33,606 | ₩33,819 | +0.63% | 6.4천 |
|---|
| 2026.09.03 | ₩33,606 | ₩33,819 | ₩33,606 | ₩33,726 | +0.36% | 1만 |
|---|
| 2026.09.02 | ₩33,779 | ₩33,832 | ₩33,659 | ₩33,739 | -0.12% | 3.2만 |
|---|
| 2026.09.01 | ₩33,606 | ₩33,832 | ₩33,606 | ₩33,779 | +0.52% | 2.2만 |
|---|
| 2026.08.31 | ₩33,672 | ₩33,832 | ₩33,672 | ₩33,832 | +0.48% | 1.2만 |
|---|
| 2026.08.28 | ₩33,706 | ₩33,939 | ₩33,674 | ₩33,806 | +0.30% | 3.1만 |
|---|
| 2026.08.27 | ₩33,606 | ₩33,752 | ₩33,539 | ₩33,739 | +0.40% | 2.6만 |
|---|
| 2026.08.26 | ₩33,472 | ₩33,646 | ₩33,379 | ₩33,472 | 0.00% | 1만 |
|---|
| 2026.08.25 | ₩33,446 | ₩33,566 | ₩33,419 | ₩33,499 | +0.16% | 1.5만 |
|---|
| 2026.08.24 | ₩33,712 | ₩33,739 | ₩33,366 | ₩33,472 | -0.71% | 2만 |
|---|
| 2026.08.21 | ₩33,606 | ₩33,699 | ₩33,606 | ₩33,672 | +0.20% | 6.2천 |
|---|
| 2026.08.20 | ₩33,672 | ₩33,752 | ₩33,619 | ₩33,619 | -0.16% | 1.8만 |
|---|
| 2026.08.19 | ₩33,419 | ₩33,779 | ₩33,419 | ₩33,752 | +1.00% | 1.9만 |
|---|
| 2026.08.18 | ₩33,539 | ₩33,566 | ₩33,472 | ₩33,566 | +0.08% | 2.1만 |
|---|
| 2026.08.17 | ₩33,486 | ₩33,672 | ₩33,466 | ₩33,472 | -0.04% | 2만 |
|---|
| 2026.08.14 | ₩33,486 | ₩33,646 | ₩33,379 | ₩33,406 | -0.24% | 1.8만 |
|---|
| 2026.08.13 | ₩33,519 | ₩33,539 | ₩33,379 | ₩33,379 | -0.42% | 1.5만 |
|---|
| 2026.08.12 | ₩33,472 | ₩33,512 | ₩33,379 | ₩33,392 | -0.24% | 7.6천 |
|---|
| 2026.08.11 | ₩33,352 | ₩33,566 | ₩33,346 | ₩33,379 | +0.08% | 7.7천 |
|---|
| 2026.08.10 | ₩33,339 | ₩33,512 | ₩33,286 | ₩33,352 | +0.04% | 1.3만 |
|---|
| 2026.08.07 | ₩33,324 | ₩33,379 | ₩33,272 | ₩33,372 | +0.14% | 1.9만 |
|---|
| 2026.08.06 | ₩33,499 | ₩33,499 | ₩33,246 | ₩33,379 | -0.36% | 1.4만 |
|---|
| 2026.08.05 | ₩33,472 | ₩33,472 | ₩33,352 | ₩33,419 | -0.16% | 1.2만 |
|---|
| 2026.08.04 | ₩33,686 | ₩33,739 | ₩33,366 | ₩33,512 | -0.51% | 2.6만 |
|---|
| 2026.08.03 | ₩33,726 | ₩33,739 | ₩33,606 | ₩33,726 | 0.00% | 1.5만 |
|---|
| 2026.07.31 | ₩33,579 | ₩33,872 | ₩33,473 | ₩33,726 | +0.44% | 4.2만 |
|---|
| 2026.07.30 | ₩33,632 | ₩33,632 | ₩33,379 | ₩33,512 | -0.36% | 1.7만 |
|---|
| 2026.07.29 | ₩33,366 | ₩33,672 | ₩33,339 | ₩33,566 | +0.60% | 4.5만 |
|---|
| 2026.07.28 | ₩33,459 | ₩33,472 | ₩33,352 | ₩33,419 | -0.12% | 1.1만 |
|---|
| 2026.07.27 | ₩33,432 | ₩33,472 | ₩33,339 | ₩33,472 | +0.12% | 1.3만 |
|---|
| 2026.07.24 | ₩33,406 | ₩33,539 | ₩33,352 | ₩33,459 | +0.16% | 2.1만 |
|---|
| 2026.07.23 | ₩33,339 | ₩33,339 | ₩33,179 | ₩33,219 | -0.36% | 2.3만 |
|---|
| 2026.07.22 | ₩33,446 | ₩33,459 | ₩33,352 | ₩33,379 | -0.20% | 1.3만 |
|---|
| 2026.07.21 | ₩33,432 | ₩33,526 | ₩33,232 | ₩33,472 | +0.12% | 2만 |
|---|
| 2026.07.20 | ₩33,472 | ₩33,539 | ₩33,406 | ₩33,446 | -0.08% | 1.2만 |
|---|
| 2026.07.17 | ₩33,499 | ₩33,499 | ₩33,419 | ₩33,459 | -0.12% | 9천 |
|---|
| 2026.07.16 | ₩33,366 | ₩33,472 | ₩33,366 | ₩33,392 | +0.08% | 8.4천 |
|---|
| 2026.07.15 | ₩33,339 | ₩33,499 | ₩33,339 | ₩33,499 | +0.48% | 6.1천 |
|---|
| 2026.07.14 | ₩33,459 | ₩33,539 | ₩33,406 | ₩33,459 | 0.00% | 7.2천 |
|---|
| 2026.07.13 | ₩33,206 | ₩33,459 | ₩33,206 | ₩33,339 | +0.40% | 1.2만 |
|---|
| 2026.07.10 | ₩33,419 | ₩33,472 | ₩33,352 | ₩33,379 | -0.12% | 8.9천 |
|---|
| 2026.07.09 | ₩33,392 | ₩33,432 | ₩33,232 | ₩33,366 | -0.08% | 1.1만 |
|---|
| 2026.07.08 | ₩33,312 | ₩33,392 | ₩33,086 | ₩33,326 | +0.04% | 1.6만 |
|---|
| 2026.07.07 | ₩33,286 | ₩33,352 | ₩33,259 | ₩33,312 | +0.08% | 1.9만 |
|---|
| 2026.07.06 | ₩33,179 | ₩33,312 | ₩33,072 | ₩33,312 | +0.40% | 3.6만 |
|---|
| 2026.07.02 | ₩32,966 | ₩33,326 | ₩32,966 | ₩33,206 | +0.73% | 3.1만 |
|---|
| 2026.07.01 | ₩32,846 | ₩33,043 | ₩32,752 | ₩32,992 | +0.45% | 3.7만 |
|---|
| 2026.06.30 | ₩33,072 | ₩33,272 | ₩32,419 | ₩32,699 | -1.13% | 22.4만 |
|---|
| 2026.06.29 | ₩33,539 | ₩33,659 | ₩33,499 | ₩33,659 | +0.36% | 3만 |
|---|
| 2026.06.26 | ₩33,526 | ₩33,539 | ₩33,472 | ₩33,499 | -0.08% | 2.4만 |
|---|
| 2026.06.25 | ₩33,552 | ₩33,619 | ₩33,499 | ₩33,519 | -0.10% | 2.5만 |
|---|
| 2026.06.24 | ₩33,592 | ₩33,619 | ₩33,406 | ₩33,552 | -0.12% | 3.6만 |
|---|
| 2026.06.23 | ₩33,459 | ₩33,592 | ₩33,406 | ₩33,579 | +0.36% | 1.8만 |
|---|
| 2026.06.22 | ₩33,326 | ₩33,512 | ₩33,279 | ₩33,452 | +0.38% | 3.3만 |
|---|
| 2026.06.18 | ₩33,419 | ₩33,592 | ₩33,112 | ₩33,352 | -0.20% | 20.1만 |
|---|
| 2026.06.17 | ₩33,432 | ₩33,539 | ₩33,432 | ₩33,479 | +0.14% | 1.9만 |
|---|
| 2026.06.16 | ₩33,472 | ₩33,552 | ₩33,366 | ₩33,432 | -0.12% | 2.6만 |
|---|
| 2026.06.15 | ₩33,472 | ₩33,566 | ₩33,352 | ₩33,406 | -0.20% | 2.3만 |
|---|
| 2026.06.12 | ₩33,859 | ₩33,859 | ₩33,286 | ₩33,379 | -1.42% | 5.1만 |
|---|
| 2026.06.11 | ₩33,499 | ₩33,579 | ₩33,354 | ₩33,579 | +0.24% | 2.7만 |
|---|
| 2026.06.10 | ₩33,606 | ₩33,859 | ₩33,206 | ₩33,339 | -0.79% | 5.6만 |
|---|
| 2026.06.09 | ₩33,846 | ₩33,859 | ₩33,606 | ₩33,619 | -0.67% | 1.2만 |
|---|
| 2026.06.08 | ₩33,819 | ₩33,886 | ₩33,632 | ₩33,672 | -0.43% | 1.6만 |
|---|
| 2026.06.05 | ₩33,819 | ₩33,859 | ₩33,686 | ₩33,759 | -0.18% | 1.7만 |
|---|
| 2026.06.04 | ₩33,806 | ₩33,846 | ₩33,792 | ₩33,832 | +0.08% | 2.4만 |
|---|
| 2026.06.03 | ₩33,752 | ₩33,819 | ₩33,606 | ₩33,792 | +0.12% | 1.5만 |
|---|
| 2026.06.02 | ₩33,779 | ₩33,779 | ₩33,646 | ₩33,726 | -0.16% | 1.7만 |
|---|
| 2026.06.01 | ₩33,579 | ₩33,799 | ₩33,539 | ₩33,752 | +0.52% | 5.4만 |
|---|
| 2026.05.29 | ₩33,512 | ₩33,606 | ₩33,339 | ₩33,392 | -0.36% | 1.9만 |
|---|
| 2026.05.28 | ₩33,632 | ₩33,632 | ₩33,472 | ₩33,486 | -0.44% | 2만 |
|---|
| 2026.05.27 | ₩33,646 | ₩33,646 | ₩33,592 | ₩33,592 | -0.16% | 1.5만 |
|---|
| 2026.05.26 | ₩33,646 | ₩33,646 | ₩33,406 | ₩33,606 | -0.12% | 1.1만 |
|---|
| 2026.05.22 | ₩33,699 | ₩33,699 | ₩33,546 | ₩33,599 | -0.30% | 7.9천 |
|---|
| 2026.05.21 | ₩33,579 | ₩33,646 | ₩33,579 | ₩33,639 | +0.18% | 1.4만 |
|---|
| 2026.05.20 | ₩33,432 | ₩33,699 | ₩33,432 | ₩33,579 | +0.44% | 2.3만 |
|---|
| 2026.05.19 | ₩33,566 | ₩33,566 | ₩33,352 | ₩33,432 | -0.40% | 1.5만 |
|---|
| 2026.05.18 | ₩33,512 | ₩33,592 | ₩33,446 | ₩33,552 | +0.12% | 9.8천 |
|---|
| 2026.05.15 | ₩33,672 | ₩33,692 | ₩33,392 | ₩33,606 | -0.20% | 2.4만 |
|---|
| 2026.05.14 | ₩33,672 | ₩33,739 | ₩33,672 | ₩33,699 | +0.08% | 1.3만 |
|---|
| 2026.05.13 | ₩33,726 | ₩33,726 | ₩33,646 | ₩33,661 | -0.19% | 1.2만 |
|---|
| 2026.05.12 | ₩33,619 | ₩33,726 | ₩33,606 | ₩33,726 | +0.32% | 2.2만 |
|---|
| 2026.05.11 | ₩33,699 | ₩33,712 | ₩33,619 | ₩33,686 | -0.04% | 9천 |
|---|
| 2026.05.08 | ₩33,646 | ₩33,712 | ₩33,546 | ₩33,699 | +0.16% | 1.5만 |
|---|
| 2026.05.07 | ₩33,459 | ₩33,672 | ₩33,459 | ₩33,672 | +0.64% | 1.9만 |
|---|
| 2026.05.06 | ₩33,459 | ₩33,672 | ₩33,459 | ₩33,646 | +0.56% | 1.5만 |
|---|
| 2026.05.05 | ₩33,566 | ₩33,646 | ₩33,539 | ₩33,539 | -0.08% | 1.9만 |
|---|
| 2026.05.04 | ₩33,619 | ₩33,619 | ₩33,459 | ₩33,619 | 0.00% | 2.2만 |
|---|
| 2026.05.01 | ₩33,512 | ₩33,619 | ₩33,512 | ₩33,592 | +0.24% | 1.8만 |
|---|
| 2026.04.30 | ₩33,512 | ₩33,626 | ₩33,392 | ₩33,526 | +0.04% | 4만 |
|---|
| 2026.04.29 | ₩33,512 | ₩33,539 | ₩33,392 | ₩33,419 | -0.28% | 2만 |
|---|
| 2026.04.28 | ₩33,526 | ₩33,526 | ₩33,379 | ₩33,472 | -0.16% | 1.2만 |
|---|
| 2026.04.27 | ₩33,246 | ₩33,539 | ₩33,112 | ₩33,472 | +0.68% | 5.4만 |
|---|
| 2026.04.24 | ₩33,006 | ₩33,166 | ₩32,966 | ₩33,112 | +0.32% | 1.7만 |
|---|
| 2026.04.23 | ₩32,872 | ₩33,206 | ₩32,832 | ₩33,032 | +0.49% | 2.3만 |
|---|
| 2026.04.22 | ₩32,739 | ₩33,099 | ₩32,646 | ₩32,912 | +0.53% | 4.9만 |
|---|
| 2026.04.21 | ₩32,966 | ₩33,272 | ₩32,499 | ₩32,739 | -0.69% | 8만 |
|---|
| 2026.04.20 | ₩33,446 | ₩33,446 | ₩33,019 | ₩33,019 | -1.28% | 4.2만 |
|---|
| 2026.04.17 | ₩33,472 | ₩33,526 | ₩33,366 | ₩33,379 | -0.28% | 1.5만 |
|---|
| 2026.04.16 | ₩33,499 | ₩33,499 | ₩33,312 | ₩33,472 | -0.08% | 1.6만 |
|---|
| 2026.04.15 | ₩33,432 | ₩33,526 | ₩33,432 | ₩33,499 | +0.20% | 2만 |
|---|
| 2026.04.14 | ₩33,219 | ₩33,526 | ₩33,219 | ₩33,512 | +0.88% | 1.8만 |
|---|
| 2026.04.13 | ₩33,339 | ₩33,472 | ₩33,152 | ₩33,339 | 0.00% | 1.2만 |
|---|
| 2026.04.10 | ₩33,312 | ₩33,312 | ₩32,539 | ₩33,292 | -0.06% | 1.9만 |
|---|
| 2026.04.09 | ₩33,006 | ₩33,339 | ₩33,006 | ₩33,312 | +0.93% | 1.7만 |
|---|
| 2026.04.08 | ₩32,712 | ₩33,099 | ₩32,646 | ₩33,099 | +1.18% | 2.8만 |
|---|
| 2026.04.07 | ₩32,672 | ₩32,846 | ₩32,205 | ₩32,566 | -0.33% | 3만 |
|---|
| 2026.04.06 | ₩32,699 | ₩32,972 | ₩32,406 | ₩32,726 | +0.08% | 3.2만 |
|---|
| 2026.04.02 | ₩32,285 | ₩32,852 | ₩32,279 | ₩32,619 | +1.03% | 2.5만 |
|---|
| 2026.04.01 | ₩32,272 | ₩32,472 | ₩32,232 | ₩32,446 | +0.54% | 2.6만 |
|---|
| 2026.03.31 | ₩32,619 | ₩33,179 | ₩32,019 | ₩32,139 | -1.47% | 16.1만 |
|---|
| 2026.03.30 | ₩32,379 | ₩33,472 | ₩32,272 | ₩33,219 | +2.59% | 11.5만 |
|---|
| 2026.03.27 | ₩33,419 | ₩33,446 | ₩32,019 | ₩32,272 | -3.43% | 12.4만 |
|---|
| 2026.03.26 | ₩33,526 | ₩33,526 | ₩33,366 | ₩33,392 | -0.40% | 1.6만 |
|---|
| 2026.03.25 | ₩33,466 | ₩33,539 | ₩33,339 | ₩33,459 | -0.02% | 7.3천 |
|---|
| 2026.03.24 | ₩33,339 | ₩33,606 | ₩33,339 | ₩33,379 | +0.12% | 1.5만 |
|---|
| 2026.03.23 | ₩33,606 | ₩33,659 | ₩33,419 | ₩33,552 | -0.16% | 7.4천 |
|---|
| 2026.03.20 | ₩33,592 | ₩33,672 | ₩33,359 | ₩33,552 | -0.12% | 1.9만 |
|---|
| 2026.03.19 | ₩33,339 | ₩33,526 | ₩33,272 | ₩33,526 | +0.56% | 9.7천 |
|---|
| 2026.03.18 | ₩33,406 | ₩33,586 | ₩33,032 | ₩33,386 | -0.06% | 6.2만 |
|---|
| 2026.03.17 | ₩33,612 | ₩33,612 | ₩33,339 | ₩33,406 | -0.61% | 1.7만 |
|---|
| 2026.03.16 | ₩33,606 | ₩33,859 | ₩33,339 | ₩33,352 | -0.75% | 2만 |
|---|
| 2026.03.13 | ₩33,641 | ₩33,641 | ₩33,339 | ₩33,352 | -0.86% | 2.7만 |
|---|
| 2026.03.12 | ₩33,952 | ₩33,952 | ₩33,552 | ₩33,699 | -0.75% | 2.2만 |
|---|
| 2026.03.11 | ₩33,959 | ₩33,979 | ₩33,739 | ₩33,939 | -0.06% | 2만 |
|---|
| 2026.03.10 | ₩33,918 | ₩33,979 | ₩33,912 | ₩33,979 | +0.18% | 9.1천 |
|---|
| 2026.03.09 | ₩33,832 | ₩34,006 | ₩33,832 | ₩33,874 | +0.12% | 42 |
|---|
| 2026.03.06 | ₩34,006 | ₩34,086 | ₩33,939 | ₩34,006 | 0.00% | 42 |
|---|
| 2026.03.05 | ₩34,112 | ₩34,112 | ₩33,886 | ₩34,006 | -0.31% | 42 |
|---|
| 2026.03.04 | ₩33,792 | ₩34,099 | ₩33,779 | ₩34,046 | +0.75% | 42 |
|---|
| 2026.03.03 | ₩33,806 | ₩33,939 | ₩33,699 | ₩33,806 | +0.00% | 42 |
|---|
| 2026.03.02 | ₩33,686 | ₩33,939 | ₩33,559 | ₩33,939 | +0.75% | 42 |
|---|
| 2026.02.27 | ₩33,859 | ₩33,939 | ₩33,672 | ₩33,939 | +0.24% | 42 |
|---|
| 2026.02.26 | ₩33,912 | ₩33,979 | ₩33,912 | ₩33,939 | +0.08% | 5.6천 |
|---|
| 2026.02.25 | ₩33,939 | ₩34,046 | ₩33,766 | ₩33,939 | 0.00% | 42 |
|---|
| 2026.02.24 | ₩34,006 | ₩34,059 | ₩33,899 | ₩33,912 | -0.27% | 42 |
|---|
| 2026.02.23 | ₩34,059 | ₩34,099 | ₩34,006 | ₩34,099 | +0.12% | 42 |
|---|
| 2026.02.20 | ₩34,032 | ₩34,059 | ₩34,006 | ₩34,059 | +0.08% | 1.2만 |
|---|
| 2026.02.19 | ₩34,006 | ₩34,092 | ₩34,006 | ₩34,059 | +0.16% | 2.5만 |
|---|
| 2026.02.18 | ₩34,059 | ₩34,059 | ₩33,992 | ₩33,992 | -0.20% | 7.8천 |
|---|
| 2026.02.17 | ₩34,059 | ₩34,059 | ₩33,953 | ₩34,059 | 0.00% | 2.3만 |
|---|
| 2026.02.13 | ₩34,059 | ₩34,059 | ₩33,939 | ₩34,059 | 0.00% | 1.5만 |
|---|
| 2026.02.12 | ₩34,059 | ₩34,059 | ₩33,952 | ₩34,059 | 0.00% | 3.5천 |
|---|
| 2026.02.11 | ₩34,006 | ₩34,006 | ₩33,945 | ₩33,992 | -0.04% | 4.9천 |
|---|
| 2026.02.10 | ₩34,059 | ₩34,059 | ₩33,966 | ₩34,059 | 0.00% | 2.1만 |
|---|
| 2026.02.09 | ₩33,926 | ₩34,059 | ₩33,926 | ₩34,006 | +0.24% | 1.9만 |
|---|
| 2026.02.06 | ₩34,112 | ₩34,112 | ₩33,992 | ₩34,006 | -0.31% | 1.8만 |
|---|
| 2026.02.05 | ₩34,099 | ₩34,099 | ₩33,952 | ₩34,019 | -0.23% | 6.2천 |
|---|
| 2026.02.04 | ₩34,099 | ₩34,099 | ₩33,939 | ₩33,999 | -0.29% | 8.1천 |
|---|
| 2026.02.03 | ₩33,972 | ₩33,979 | ₩33,872 | ₩33,939 | -0.10% | 6.2천 |
|---|
| 2026.02.02 | ₩34,046 | ₩34,139 | ₩33,939 | ₩34,019 | -0.08% | 1.9만 |
|---|
| 2026.01.30 | ₩34,032 | ₩34,152 | ₩33,926 | ₩33,979 | -0.16% | 1.9만 |
|---|
| 2026.01.29 | ₩34,032 | ₩34,032 | ₩33,899 | ₩33,926 | -0.31% | 1.4만 |
|---|
| 2026.01.28 | ₩34,032 | ₩34,032 | ₩33,752 | ₩34,031 | -0.01% | 1.3만 |
|---|
| 2026.01.27 | ₩33,792 | ₩33,979 | ₩33,766 | ₩33,966 | +0.51% | 2.1만 |
|---|
| 2026.01.26 | ₩33,619 | ₩33,726 | ₩33,606 | ₩33,726 | +0.32% | 2만 |
|---|
| 2026.01.23 | ₩33,726 | ₩33,726 | ₩33,606 | ₩33,659 | -0.20% | 8.6천 |
|---|
| 2026.01.22 | ₩33,739 | ₩33,739 | ₩33,633 | ₩33,739 | 0.00% | 1.1만 |
|---|
| 2026.01.21 | ₩33,539 | ₩33,739 | ₩33,406 | ₩33,739 | +0.60% | 1.6만 |
|---|
| 2026.01.20 | ₩33,451 | ₩33,563 | ₩33,379 | ₩33,472 | +0.06% | 3만 |
|---|
| 2026.01.16 | ₩33,492 | ₩33,545 | ₩33,352 | ₩33,472 | -0.06% | 9.3천 |
|---|
| 2026.01.15 | ₩33,432 | ₩33,619 | ₩33,406 | ₩33,619 | +0.56% | 2.5만 |
|---|
| 2026.01.14 | ₩33,432 | ₩33,432 | ₩33,339 | ₩33,379 | -0.16% | 1.2만 |
|---|
| 2026.01.13 | ₩33,339 | ₩33,432 | ₩33,326 | ₩33,412 | +0.22% | 3.3만 |
|---|
| 2026.01.12 | ₩33,326 | ₩33,432 | ₩33,326 | ₩33,432 | +0.32% | 2.2만 |
|---|
| 2026.01.09 | ₩33,406 | ₩33,406 | ₩33,326 | ₩33,379 | -0.08% | 2.1만 |
|---|
| 2026.01.08 | ₩33,272 | ₩33,406 | ₩33,272 | ₩33,339 | +0.20% | 3.4만 |
|---|
| 2026.01.07 | ₩33,232 | ₩33,339 | ₩33,232 | ₩33,246 | +0.04% | 2.3만 |
|---|
| 2026.01.06 | ₩33,339 | ₩33,339 | ₩33,206 | ₩33,244 | -0.29% | 1.3만 |
|---|
| 2026.01.05 | ₩33,352 | ₩33,432 | ₩33,206 | ₩33,299 | -0.16% | 2.6만 |
|---|
| 2026.01.02 | ₩33,272 | ₩33,406 | ₩33,232 | ₩33,366 | +0.28% | 4.1만 |
|---|
| 2025.12.31 | ₩33,512 | ₩33,512 | ₩33,099 | ₩33,206 | -0.92% | 3.7만 |
|---|
| 2025.12.30 | ₩33,806 | ₩33,966 | ₩33,806 | ₩33,966 | +0.47% | 8.1천 |
|---|
| 2025.12.29 | ₩33,806 | ₩33,939 | ₩33,752 | ₩33,872 | +0.20% | 9천 |
|---|
| 2025.12.26 | ₩33,792 | ₩33,872 | ₩33,792 | ₩33,846 | +0.16% | 8.7천 |
|---|
| 2025.12.24 | ₩33,806 | ₩33,946 | ₩33,739 | ₩33,739 | -0.20% | 7.8천 |
|---|
| 2025.12.23 | ₩33,806 | ₩33,966 | ₩33,739 | ₩33,819 | +0.04% | 6.4천 |
|---|
| 2025.12.22 | ₩33,619 | ₩33,825 | ₩33,619 | ₩33,825 | +0.61% | 8.8천 |
|---|
| 2025.12.19 | ₩33,752 | ₩33,886 | ₩33,632 | ₩33,632 | -0.36% | 3.1만 |
|---|
| 2025.12.18 | ₩33,672 | ₩33,739 | ₩33,606 | ₩33,739 | +0.20% | 1.1만 |
|---|
| 2025.12.17 | ₩33,566 | ₩33,832 | ₩33,566 | ₩33,686 | +0.36% | 1.2만 |
|---|
| 2025.12.16 | ₩33,686 | ₩33,806 | ₩33,566 | ₩33,566 | -0.36% | 1.1만 |
|---|
| 2025.12.15 | ₩33,779 | ₩33,779 | ₩33,579 | ₩33,579 | -0.59% | 1.5만 |
|---|
| 2025.12.12 | ₩33,738 | ₩33,739 | ₩33,585 | ₩33,695 | -0.13% | 3천 |
|---|
| 2025.12.11 | ₩33,752 | ₩33,779 | ₩33,632 | ₩33,779 | +0.08% | 3.7만 |
|---|
| 2025.12.10 | ₩33,619 | ₩33,752 | ₩33,553 | ₩33,752 | +0.40% | 7.2천 |
|---|
| 2025.12.09 | ₩33,566 | ₩33,739 | ₩33,566 | ₩33,683 | +0.35% | 9.3천 |
|---|
| 2025.12.08 | ₩33,606 | ₩33,726 | ₩33,552 | ₩33,672 | +0.20% | 1.4만 |
|---|
| 2025.12.05 | ₩33,432 | ₩33,672 | ₩33,432 | ₩33,672 | +0.72% | 1.8만 |
|---|
| 2025.12.04 | ₩33,366 | ₩33,539 | ₩33,366 | ₩33,512 | +0.44% | 8.4천 |
|---|
| 2025.12.03 | ₩33,459 | ₩33,472 | ₩33,337 | ₩33,459 | 0.00% | 1만 |
|---|
| 2025.12.02 | ₩33,419 | ₩33,459 | ₩33,326 | ₩33,446 | +0.08% | 1.2만 |
|---|
| 2025.12.01 | ₩33,472 | ₩33,472 | ₩33,206 | ₩33,286 | -0.56% | 4.2만 |
|---|
| 2025.11.28 | ₩33,659 | ₩33,659 | ₩33,472 | ₩33,472 | -0.55% | 3.2만 |
|---|
| 2025.11.26 | ₩33,619 | ₩33,739 | ₩33,512 | ₩33,526 | -0.28% | 9.6천 |
|---|
| 2025.11.25 | ₩33,699 | ₩33,699 | ₩33,501 | ₩33,619 | -0.24% | 1.2만 |
|---|
| 2025.11.24 | ₩33,472 | ₩33,739 | ₩33,472 | ₩33,699 | +0.68% | 2.8만 |
|---|
| 2025.11.21 | ₩33,432 | ₩33,606 | ₩33,339 | ₩33,552 | +0.36% | 1.4만 |
|---|
| 2025.11.20 | ₩33,699 | ₩33,699 | ₩33,497 | ₩33,586 | -0.34% | 5.3천 |
|---|
| 2025.11.19 | ₩33,646 | ₩33,672 | ₩33,459 | ₩33,566 | -0.24% | 1.4만 |
|---|
| 2025.11.18 | ₩33,539 | ₩33,674 | ₩33,339 | ₩33,539 | 0.00% | 1.8만 |
|---|
| 2025.11.17 | ₩33,526 | ₩33,766 | ₩33,486 | ₩33,606 | +0.24% | 2.6만 |
|---|
| 2025.11.14 | ₩33,546 | ₩33,579 | ₩33,486 | ₩33,499 | -0.14% | 1.6만 |
|---|
| 2025.11.13 | ₩33,486 | ₩33,739 | ₩33,486 | ₩33,594 | +0.32% | 6.8천 |
|---|
| 2025.11.12 | ₩33,672 | ₩33,806 | ₩33,472 | ₩33,526 | -0.44% | 1.9만 |
|---|
| 2025.11.11 | ₩33,646 | ₩33,646 | ₩33,552 | ₩33,619 | -0.08% | 8.1천 |
|---|
| 2025.11.10 | ₩33,499 | ₩33,815 | ₩33,366 | ₩33,526 | +0.08% | 1.5만 |
|---|
| 2025.11.07 | ₩33,432 | ₩33,679 | ₩33,432 | ₩33,526 | +0.28% | 1.1만 |
|---|
| 2025.11.06 | ₩33,592 | ₩33,592 | ₩33,472 | ₩33,566 | -0.08% | 1.8만 |
|---|
| 2025.11.05 | ₩33,219 | ₩33,579 | ₩33,219 | ₩33,499 | +0.84% | 1.4만 |
|---|
| 2025.11.04 | ₩33,152 | ₩33,312 | ₩33,060 | ₩33,272 | +0.36% | 2.7만 |
|---|
| 2025.11.03 | ₩33,366 | ₩33,406 | ₩33,232 | ₩33,326 | -0.12% | 1.6만 |
|---|
| 2025.10.31 | ₩33,459 | ₩33,619 | ₩33,232 | ₩33,339 | -0.36% | 4.4만 |
|---|
| 2025.10.30 | ₩33,392 | ₩33,499 | ₩33,286 | ₩33,352 | -0.12% | 1.7만 |
|---|
| 2025.10.29 | ₩33,379 | ₩33,552 | ₩33,366 | ₩33,386 | +0.02% | 1만 |
|---|
| 2025.10.28 | ₩33,406 | ₩33,560 | ₩33,406 | ₩33,472 | +0.20% | 1.2만 |
|---|
| 2025.10.27 | ₩33,486 | ₩33,593 | ₩33,352 | ₩33,512 | +0.08% | 1만 |
|---|
| 2025.10.24 | ₩33,659 | ₩33,659 | ₩33,486 | ₩33,486 | -0.52% | 1.3만 |
|---|
| 2025.10.23 | ₩33,472 | ₩33,613 | ₩33,472 | ₩33,499 | +0.08% | 9.1천 |
|---|
| 2025.10.22 | ₩33,472 | ₩33,566 | ₩33,366 | ₩33,472 | 0.00% | 8.7천 |
|---|
| 2025.10.21 | ₩33,552 | ₩33,686 | ₩33,512 | ₩33,512 | -0.12% | 1.9만 |
|---|
| 2025.10.20 | ₩33,539 | ₩33,634 | ₩33,512 | ₩33,606 | +0.20% | 1.7만 |
|---|
| 2025.10.17 | ₩33,672 | ₩33,693 | ₩33,512 | ₩33,526 | -0.44% | 4.2천 |
|---|
| 2025.10.16 | ₩33,653 | ₩33,872 | ₩33,501 | ₩33,659 | +0.02% | 1만 |
|---|
| 2025.10.15 | ₩33,579 | ₩33,806 | ₩33,479 | ₩33,539 | -0.12% | 1.5만 |
|---|
| 2025.10.14 | ₩33,499 | ₩33,539 | ₩33,444 | ₩33,486 | -0.04% | 4.1천 |
|---|
| 2025.10.13 | ₩33,499 | ₩33,632 | ₩33,366 | ₩33,474 | -0.07% | 1.9만 |
|---|
| 2025.10.10 | ₩34,046 | ₩34,052 | ₩33,472 | ₩33,472 | -1.68% | 2.5만 |
|---|