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 | ₩32,771 | ₩33,052 | ₩32,731 | ₩32,918 | +0.45% | 1.3만 |
| 2026.10.08 | ₩32,905 | ₩32,945 | ₩32,478 | ₩32,691 | -0.65% | 3.4만 |
| 2026.10.07 | ₩33,025 | ₩33,025 | ₩32,838 | ₩32,945 | -0.24% | 6천 |
| 2026.10.06 | ₩33,025 | ₩33,239 | ₩32,918 | ₩33,158 | +0.40% | 2.1만 |
| 2026.10.05 | ₩32,972 | ₩33,198 | ₩32,638 | ₩33,118 | +0.45% | 4.2만 |
| 2026.10.02 | ₩32,638 | ₩32,998 | ₩32,638 | ₩32,965 | +1.00% | 3.7만 |
| 2026.10.01 | ₩32,291 | ₩32,625 | ₩32,171 | ₩32,491 | +0.62% | 2만 |
| 2026.09.30 | ₩32,291 | ₩32,509 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,091 |
| -0.62% |
| 7.7만 |
| 2026.09.29 | ₩32,865 | ₩32,985 | ₩32,705 | ₩32,705 | -0.49% | 2.5만 |
|---|
| 2026.09.28 | ₩33,185 | ₩33,198 | ₩32,705 | ₩32,958 | -0.68% | 2.5만 |
|---|
| 2026.09.25 | ₩33,198 | ₩33,359 | ₩33,118 | ₩33,198 | 0.00% | 2.1만 |
|---|
| 2026.09.24 | ₩33,105 | ₩33,297 | ₩33,105 | ₩33,254 | +0.45% | 2.3만 |
|---|
| 2026.09.23 | ₩33,452 | ₩33,479 | ₩33,105 | ₩33,172 | -0.84% | 1.4만 |
|---|
| 2026.09.22 | ₩33,639 | ₩33,639 | ₩33,399 | ₩33,399 | -0.71% | 1.4만 |
|---|
| 2026.09.21 | ₩33,479 | ₩33,692 | ₩33,372 | ₩33,692 | +0.64% | 1.1만 |
|---|
| 2026.09.18 | ₩33,612 | ₩33,839 | ₩33,372 | ₩33,480 | -0.39% | 1.5만 |
|---|
| 2026.09.17 | ₩33,439 | ₩33,532 | ₩33,425 | ₩33,465 | +0.08% | 9천 |
|---|
| 2026.09.16 | ₩33,465 | ₩33,492 | ₩33,400 | ₩33,439 | -0.08% | 4.7천 |
|---|
| 2026.09.15 | ₩33,385 | ₩33,519 | ₩33,372 | ₩33,492 | +0.32% | 9.1천 |
|---|
| 2026.09.14 | ₩33,439 | ₩33,526 | ₩33,279 | ₩33,419 | -0.06% | 2.5만 |
|---|
| 2026.09.11 | ₩33,385 | ₩33,866 | ₩33,372 | ₩33,439 | +0.16% | 2.2만 |
|---|
| 2026.09.10 | ₩33,706 | ₩33,772 | ₩33,372 | ₩33,372 | -0.99% | 2.9만 |
|---|
| 2026.09.09 | ₩33,772 | ₩33,839 | ₩33,706 | ₩33,706 | -0.20% | 2.3만 |
|---|
| 2026.09.08 | ₩33,706 | ₩33,866 | ₩33,639 | ₩33,827 | +0.36% | 6.8천 |
|---|
| 2026.09.04 | ₩33,639 | ₩33,853 | ₩33,639 | ₩33,853 | +0.63% | 6.4천 |
|---|
| 2026.09.03 | ₩33,639 | ₩33,853 | ₩33,639 | ₩33,759 | +0.36% | 1만 |
|---|
| 2026.09.02 | ₩33,813 | ₩33,866 | ₩33,692 | ₩33,772 | -0.12% | 3.2만 |
|---|
| 2026.09.01 | ₩33,639 | ₩33,866 | ₩33,639 | ₩33,813 | +0.52% | 2.2만 |
|---|
| 2026.08.31 | ₩33,706 | ₩33,866 | ₩33,706 | ₩33,866 | +0.48% | 1.2만 |
|---|
| 2026.08.28 | ₩33,739 | ₩33,973 | ₩33,707 | ₩33,839 | +0.30% | 3.1만 |
|---|
| 2026.08.27 | ₩33,639 | ₩33,786 | ₩33,572 | ₩33,772 | +0.40% | 2.6만 |
|---|
| 2026.08.26 | ₩33,505 | ₩33,679 | ₩33,412 | ₩33,505 | 0.00% | 1만 |
|---|
| 2026.08.25 | ₩33,479 | ₩33,599 | ₩33,452 | ₩33,532 | +0.16% | 1.5만 |
|---|
| 2026.08.24 | ₩33,746 | ₩33,772 | ₩33,399 | ₩33,505 | -0.71% | 2만 |
|---|
| 2026.08.21 | ₩33,639 | ₩33,732 | ₩33,639 | ₩33,706 | +0.20% | 6.2천 |
|---|
| 2026.08.20 | ₩33,706 | ₩33,786 | ₩33,652 | ₩33,652 | -0.16% | 1.8만 |
|---|
| 2026.08.19 | ₩33,452 | ₩33,813 | ₩33,452 | ₩33,786 | +1.00% | 1.9만 |
|---|
| 2026.08.18 | ₩33,572 | ₩33,599 | ₩33,505 | ₩33,599 | +0.08% | 2.1만 |
|---|
| 2026.08.17 | ₩33,519 | ₩33,706 | ₩33,499 | ₩33,505 | -0.04% | 2만 |
|---|
| 2026.08.14 | ₩33,519 | ₩33,679 | ₩33,412 | ₩33,439 | -0.24% | 1.8만 |
|---|
| 2026.08.13 | ₩33,552 | ₩33,572 | ₩33,412 | ₩33,412 | -0.42% | 1.5만 |
|---|
| 2026.08.12 | ₩33,505 | ₩33,546 | ₩33,412 | ₩33,425 | -0.24% | 7.6천 |
|---|
| 2026.08.11 | ₩33,385 | ₩33,599 | ₩33,379 | ₩33,412 | +0.08% | 7.7천 |
|---|
| 2026.08.10 | ₩33,372 | ₩33,546 | ₩33,319 | ₩33,385 | +0.04% | 1.3만 |
|---|
| 2026.08.07 | ₩33,357 | ₩33,412 | ₩33,305 | ₩33,405 | +0.14% | 1.9만 |
|---|
| 2026.08.06 | ₩33,532 | ₩33,532 | ₩33,279 | ₩33,412 | -0.36% | 1.4만 |
|---|
| 2026.08.05 | ₩33,505 | ₩33,505 | ₩33,385 | ₩33,452 | -0.16% | 1.2만 |
|---|
| 2026.08.04 | ₩33,719 | ₩33,772 | ₩33,399 | ₩33,546 | -0.51% | 2.6만 |
|---|
| 2026.08.03 | ₩33,759 | ₩33,772 | ₩33,639 | ₩33,759 | 0.00% | 1.5만 |
|---|
| 2026.07.31 | ₩33,612 | ₩33,906 | ₩33,506 | ₩33,759 | +0.44% | 4.2만 |
|---|
| 2026.07.30 | ₩33,666 | ₩33,666 | ₩33,412 | ₩33,546 | -0.36% | 1.7만 |
|---|
| 2026.07.29 | ₩33,399 | ₩33,706 | ₩33,372 | ₩33,599 | +0.60% | 4.5만 |
|---|
| 2026.07.28 | ₩33,492 | ₩33,505 | ₩33,385 | ₩33,452 | -0.12% | 1.1만 |
|---|
| 2026.07.27 | ₩33,465 | ₩33,505 | ₩33,372 | ₩33,505 | +0.12% | 1.3만 |
|---|
| 2026.07.24 | ₩33,439 | ₩33,572 | ₩33,385 | ₩33,492 | +0.16% | 2.1만 |
|---|
| 2026.07.23 | ₩33,372 | ₩33,372 | ₩33,212 | ₩33,252 | -0.36% | 2.3만 |
|---|
| 2026.07.22 | ₩33,479 | ₩33,492 | ₩33,385 | ₩33,412 | -0.20% | 1.3만 |
|---|
| 2026.07.21 | ₩33,465 | ₩33,559 | ₩33,265 | ₩33,505 | +0.12% | 2만 |
|---|
| 2026.07.20 | ₩33,505 | ₩33,572 | ₩33,439 | ₩33,479 | -0.08% | 1.2만 |
|---|
| 2026.07.17 | ₩33,532 | ₩33,532 | ₩33,452 | ₩33,492 | -0.12% | 9천 |
|---|
| 2026.07.16 | ₩33,399 | ₩33,505 | ₩33,399 | ₩33,426 | +0.08% | 8.4천 |
|---|
| 2026.07.15 | ₩33,372 | ₩33,532 | ₩33,372 | ₩33,532 | +0.48% | 6.1천 |
|---|
| 2026.07.14 | ₩33,492 | ₩33,572 | ₩33,439 | ₩33,492 | 0.00% | 7.2천 |
|---|
| 2026.07.13 | ₩33,239 | ₩33,492 | ₩33,239 | ₩33,372 | +0.40% | 1.2만 |
|---|
| 2026.07.10 | ₩33,452 | ₩33,505 | ₩33,385 | ₩33,412 | -0.12% | 8.9천 |
|---|
| 2026.07.09 | ₩33,425 | ₩33,465 | ₩33,265 | ₩33,399 | -0.08% | 1.1만 |
|---|
| 2026.07.08 | ₩33,345 | ₩33,425 | ₩33,118 | ₩33,359 | +0.04% | 1.6만 |
|---|
| 2026.07.07 | ₩33,319 | ₩33,385 | ₩33,292 | ₩33,345 | +0.08% | 1.9만 |
|---|
| 2026.07.06 | ₩33,212 | ₩33,345 | ₩33,105 | ₩33,345 | +0.40% | 3.6만 |
|---|
| 2026.07.02 | ₩32,998 | ₩33,359 | ₩32,998 | ₩33,239 | +0.73% | 3.1만 |
|---|
| 2026.07.01 | ₩32,878 | ₩33,076 | ₩32,785 | ₩33,025 | +0.45% | 3.7만 |
|---|
| 2026.06.30 | ₩33,105 | ₩33,305 | ₩32,451 | ₩32,731 | -1.13% | 22.4만 |
|---|
| 2026.06.29 | ₩33,572 | ₩33,692 | ₩33,532 | ₩33,692 | +0.36% | 3만 |
|---|
| 2026.06.26 | ₩33,559 | ₩33,572 | ₩33,505 | ₩33,532 | -0.08% | 2.4만 |
|---|
| 2026.06.25 | ₩33,586 | ₩33,652 | ₩33,532 | ₩33,552 | -0.10% | 2.5만 |
|---|
| 2026.06.24 | ₩33,626 | ₩33,652 | ₩33,439 | ₩33,586 | -0.12% | 3.6만 |
|---|
| 2026.06.23 | ₩33,492 | ₩33,626 | ₩33,439 | ₩33,612 | +0.36% | 1.8만 |
|---|
| 2026.06.22 | ₩33,359 | ₩33,546 | ₩33,312 | ₩33,485 | +0.38% | 3.3만 |
|---|
| 2026.06.18 | ₩33,452 | ₩33,625 | ₩33,145 | ₩33,385 | -0.20% | 20.1만 |
|---|
| 2026.06.17 | ₩33,465 | ₩33,572 | ₩33,465 | ₩33,512 | +0.14% | 1.9만 |
|---|
| 2026.06.16 | ₩33,505 | ₩33,586 | ₩33,399 | ₩33,465 | -0.12% | 2.6만 |
|---|
| 2026.06.15 | ₩33,505 | ₩33,599 | ₩33,385 | ₩33,439 | -0.20% | 2.3만 |
|---|
| 2026.06.12 | ₩33,893 | ₩33,893 | ₩33,319 | ₩33,412 | -1.42% | 5.1만 |
|---|
| 2026.06.11 | ₩33,532 | ₩33,612 | ₩33,387 | ₩33,612 | +0.24% | 2.7만 |
|---|
| 2026.06.10 | ₩33,639 | ₩33,892 | ₩33,239 | ₩33,372 | -0.79% | 5.6만 |
|---|
| 2026.06.09 | ₩33,879 | ₩33,893 | ₩33,639 | ₩33,652 | -0.67% | 1.2만 |
|---|
| 2026.06.08 | ₩33,853 | ₩33,919 | ₩33,666 | ₩33,706 | -0.43% | 1.6만 |
|---|
| 2026.06.05 | ₩33,853 | ₩33,893 | ₩33,719 | ₩33,792 | -0.18% | 1.7만 |
|---|
| 2026.06.04 | ₩33,839 | ₩33,879 | ₩33,826 | ₩33,866 | +0.08% | 2.4만 |
|---|
| 2026.06.03 | ₩33,786 | ₩33,853 | ₩33,639 | ₩33,826 | +0.12% | 1.5만 |
|---|
| 2026.06.02 | ₩33,813 | ₩33,813 | ₩33,679 | ₩33,759 | -0.16% | 1.7만 |
|---|
| 2026.06.01 | ₩33,612 | ₩33,833 | ₩33,572 | ₩33,786 | +0.52% | 5.4만 |
|---|
| 2026.05.29 | ₩33,546 | ₩33,639 | ₩33,372 | ₩33,425 | -0.36% | 1.9만 |
|---|
| 2026.05.28 | ₩33,666 | ₩33,666 | ₩33,505 | ₩33,519 | -0.44% | 2만 |
|---|
| 2026.05.27 | ₩33,679 | ₩33,679 | ₩33,626 | ₩33,626 | -0.16% | 1.5만 |
|---|
| 2026.05.26 | ₩33,679 | ₩33,679 | ₩33,439 | ₩33,639 | -0.12% | 1.1만 |
|---|
| 2026.05.22 | ₩33,732 | ₩33,732 | ₩33,579 | ₩33,632 | -0.30% | 7.9천 |
|---|
| 2026.05.21 | ₩33,612 | ₩33,679 | ₩33,612 | ₩33,672 | +0.18% | 1.4만 |
|---|
| 2026.05.20 | ₩33,465 | ₩33,732 | ₩33,465 | ₩33,612 | +0.44% | 2.3만 |
|---|
| 2026.05.19 | ₩33,599 | ₩33,599 | ₩33,385 | ₩33,465 | -0.40% | 1.5만 |
|---|
| 2026.05.18 | ₩33,546 | ₩33,626 | ₩33,479 | ₩33,586 | +0.12% | 9.8천 |
|---|
| 2026.05.15 | ₩33,706 | ₩33,726 | ₩33,426 | ₩33,639 | -0.20% | 2.4만 |
|---|
| 2026.05.14 | ₩33,706 | ₩33,772 | ₩33,706 | ₩33,732 | +0.08% | 1.3만 |
|---|
| 2026.05.13 | ₩33,759 | ₩33,759 | ₩33,679 | ₩33,694 | -0.19% | 1.2만 |
|---|
| 2026.05.12 | ₩33,652 | ₩33,759 | ₩33,639 | ₩33,759 | +0.32% | 2.2만 |
|---|
| 2026.05.11 | ₩33,732 | ₩33,746 | ₩33,652 | ₩33,719 | -0.04% | 9천 |
|---|
| 2026.05.08 | ₩33,679 | ₩33,746 | ₩33,579 | ₩33,732 | +0.16% | 1.5만 |
|---|
| 2026.05.07 | ₩33,492 | ₩33,706 | ₩33,492 | ₩33,706 | +0.64% | 1.9만 |
|---|
| 2026.05.06 | ₩33,492 | ₩33,706 | ₩33,492 | ₩33,679 | +0.56% | 1.5만 |
|---|
| 2026.05.05 | ₩33,599 | ₩33,679 | ₩33,572 | ₩33,572 | -0.08% | 1.9만 |
|---|
| 2026.05.04 | ₩33,652 | ₩33,652 | ₩33,492 | ₩33,652 | 0.00% | 2.2만 |
|---|
| 2026.05.01 | ₩33,546 | ₩33,652 | ₩33,546 | ₩33,626 | +0.24% | 1.8만 |
|---|
| 2026.04.30 | ₩33,546 | ₩33,659 | ₩33,425 | ₩33,559 | +0.04% | 4만 |
|---|
| 2026.04.29 | ₩33,546 | ₩33,572 | ₩33,425 | ₩33,452 | -0.28% | 2만 |
|---|
| 2026.04.28 | ₩33,559 | ₩33,559 | ₩33,412 | ₩33,506 | -0.16% | 1.2만 |
|---|
| 2026.04.27 | ₩33,279 | ₩33,572 | ₩33,145 | ₩33,505 | +0.68% | 5.4만 |
|---|
| 2026.04.24 | ₩33,038 | ₩33,198 | ₩32,998 | ₩33,145 | +0.32% | 1.7만 |
|---|
| 2026.04.23 | ₩32,905 | ₩33,238 | ₩32,865 | ₩33,065 | +0.49% | 2.3만 |
|---|
| 2026.04.22 | ₩32,771 | ₩33,132 | ₩32,678 | ₩32,945 | +0.53% | 4.9만 |
|---|
| 2026.04.21 | ₩32,998 | ₩33,305 | ₩32,531 | ₩32,771 | -0.69% | 8만 |
|---|
| 2026.04.20 | ₩33,479 | ₩33,479 | ₩33,052 | ₩33,052 | -1.28% | 4.2만 |
|---|
| 2026.04.17 | ₩33,505 | ₩33,559 | ₩33,399 | ₩33,412 | -0.28% | 1.5만 |
|---|
| 2026.04.16 | ₩33,532 | ₩33,532 | ₩33,345 | ₩33,505 | -0.08% | 1.6만 |
|---|
| 2026.04.15 | ₩33,465 | ₩33,559 | ₩33,465 | ₩33,532 | +0.20% | 2만 |
|---|
| 2026.04.14 | ₩33,252 | ₩33,559 | ₩33,252 | ₩33,546 | +0.88% | 1.8만 |
|---|
| 2026.04.13 | ₩33,372 | ₩33,505 | ₩33,185 | ₩33,372 | 0.00% | 1.2만 |
|---|
| 2026.04.10 | ₩33,345 | ₩33,345 | ₩32,571 | ₩33,325 | -0.06% | 1.9만 |
|---|
| 2026.04.09 | ₩33,038 | ₩33,372 | ₩33,038 | ₩33,345 | +0.93% | 1.7만 |
|---|
| 2026.04.08 | ₩32,745 | ₩33,132 | ₩32,678 | ₩33,132 | +1.18% | 2.8만 |
|---|
| 2026.04.07 | ₩32,705 | ₩32,878 | ₩32,237 | ₩32,598 | -0.33% | 3만 |
|---|
| 2026.04.06 | ₩32,731 | ₩33,005 | ₩32,438 | ₩32,758 | +0.08% | 3.2만 |
|---|
| 2026.04.02 | ₩32,317 | ₩32,885 | ₩32,311 | ₩32,651 | +1.03% | 2.5만 |
|---|
| 2026.04.01 | ₩32,304 | ₩32,504 | ₩32,264 | ₩32,478 | +0.54% | 2.6만 |
|---|
| 2026.03.31 | ₩32,651 | ₩33,212 | ₩32,050 | ₩32,171 | -1.47% | 16.1만 |
|---|
| 2026.03.30 | ₩32,411 | ₩33,505 | ₩32,304 | ₩33,252 | +2.59% | 11.5만 |
|---|
| 2026.03.27 | ₩33,452 | ₩33,479 | ₩32,050 | ₩32,304 | -3.43% | 12.4만 |
|---|
| 2026.03.26 | ₩33,559 | ₩33,559 | ₩33,399 | ₩33,425 | -0.40% | 1.6만 |
|---|
| 2026.03.25 | ₩33,499 | ₩33,572 | ₩33,372 | ₩33,492 | -0.02% | 7.3천 |
|---|
| 2026.03.24 | ₩33,372 | ₩33,639 | ₩33,372 | ₩33,412 | +0.12% | 1.5만 |
|---|
| 2026.03.23 | ₩33,639 | ₩33,692 | ₩33,452 | ₩33,586 | -0.16% | 7.4천 |
|---|
| 2026.03.20 | ₩33,626 | ₩33,706 | ₩33,392 | ₩33,586 | -0.12% | 1.9만 |
|---|
| 2026.03.19 | ₩33,372 | ₩33,559 | ₩33,305 | ₩33,559 | +0.56% | 9.7천 |
|---|
| 2026.03.18 | ₩33,439 | ₩33,619 | ₩33,065 | ₩33,419 | -0.06% | 6.2만 |
|---|
| 2026.03.17 | ₩33,646 | ₩33,646 | ₩33,372 | ₩33,439 | -0.61% | 1.7만 |
|---|
| 2026.03.16 | ₩33,639 | ₩33,893 | ₩33,372 | ₩33,385 | -0.75% | 2만 |
|---|
| 2026.03.13 | ₩33,674 | ₩33,674 | ₩33,372 | ₩33,385 | -0.86% | 2.7만 |
|---|
| 2026.03.12 | ₩33,986 | ₩33,986 | ₩33,586 | ₩33,732 | -0.75% | 2.2만 |
|---|
| 2026.03.11 | ₩33,993 | ₩34,013 | ₩33,772 | ₩33,973 | -0.06% | 2만 |
|---|
| 2026.03.10 | ₩33,951 | ₩34,013 | ₩33,946 | ₩34,013 | +0.18% | 9.1천 |
|---|
| 2026.03.09 | ₩33,866 | ₩34,039 | ₩33,866 | ₩33,907 | +0.12% | 42 |
|---|
| 2026.03.06 | ₩34,039 | ₩34,120 | ₩33,973 | ₩34,039 | 0.00% | 42 |
|---|
| 2026.03.05 | ₩34,146 | ₩34,146 | ₩33,919 | ₩34,039 | -0.31% | 42 |
|---|
| 2026.03.04 | ₩33,826 | ₩34,133 | ₩33,813 | ₩34,079 | +0.75% | 42 |
|---|
| 2026.03.03 | ₩33,839 | ₩33,973 | ₩33,732 | ₩33,839 | +0.00% | 42 |
|---|
| 2026.03.02 | ₩33,719 | ₩33,973 | ₩33,592 | ₩33,973 | +0.75% | 42 |
|---|
| 2026.02.27 | ₩33,893 | ₩33,973 | ₩33,706 | ₩33,973 | +0.24% | 42 |
|---|
| 2026.02.26 | ₩33,946 | ₩34,013 | ₩33,946 | ₩33,973 | +0.08% | 5.6천 |
|---|
| 2026.02.25 | ₩33,973 | ₩34,079 | ₩33,799 | ₩33,973 | 0.00% | 42 |
|---|
| 2026.02.24 | ₩34,039 | ₩34,093 | ₩33,933 | ₩33,946 | -0.27% | 42 |
|---|
| 2026.02.23 | ₩34,093 | ₩34,133 | ₩34,039 | ₩34,133 | +0.12% | 42 |
|---|
| 2026.02.20 | ₩34,066 | ₩34,093 | ₩34,039 | ₩34,093 | +0.08% | 1.2만 |
|---|
| 2026.02.19 | ₩34,039 | ₩34,126 | ₩34,039 | ₩34,093 | +0.16% | 2.5만 |
|---|
| 2026.02.18 | ₩34,093 | ₩34,093 | ₩34,026 | ₩34,026 | -0.20% | 7.8천 |
|---|
| 2026.02.17 | ₩34,093 | ₩34,093 | ₩33,986 | ₩34,093 | 0.00% | 2.3만 |
|---|
| 2026.02.13 | ₩34,093 | ₩34,093 | ₩33,973 | ₩34,093 | 0.00% | 1.5만 |
|---|
| 2026.02.12 | ₩34,093 | ₩34,093 | ₩33,986 | ₩34,093 | 0.00% | 3.5천 |
|---|
| 2026.02.11 | ₩34,039 | ₩34,039 | ₩33,979 | ₩34,026 | -0.04% | 4.9천 |
|---|
| 2026.02.10 | ₩34,093 | ₩34,093 | ₩33,999 | ₩34,093 | 0.00% | 2.1만 |
|---|
| 2026.02.09 | ₩33,959 | ₩34,093 | ₩33,959 | ₩34,039 | +0.24% | 1.9만 |
|---|
| 2026.02.06 | ₩34,146 | ₩34,146 | ₩34,026 | ₩34,039 | -0.31% | 1.8만 |
|---|
| 2026.02.05 | ₩34,133 | ₩34,133 | ₩33,986 | ₩34,053 | -0.23% | 6.2천 |
|---|
| 2026.02.04 | ₩34,133 | ₩34,133 | ₩33,973 | ₩34,033 | -0.29% | 8.1천 |
|---|
| 2026.02.03 | ₩34,005 | ₩34,013 | ₩33,906 | ₩33,973 | -0.10% | 6.2천 |
|---|
| 2026.02.02 | ₩34,079 | ₩34,173 | ₩33,973 | ₩34,053 | -0.08% | 1.9만 |
|---|
| 2026.01.30 | ₩34,066 | ₩34,186 | ₩33,959 | ₩34,013 | -0.16% | 1.9만 |
|---|
| 2026.01.29 | ₩34,066 | ₩34,066 | ₩33,933 | ₩33,959 | -0.31% | 1.4만 |
|---|
| 2026.01.28 | ₩34,066 | ₩34,066 | ₩33,786 | ₩34,064 | -0.01% | 1.3만 |
|---|
| 2026.01.27 | ₩33,826 | ₩34,013 | ₩33,799 | ₩33,999 | +0.51% | 2.1만 |
|---|
| 2026.01.26 | ₩33,652 | ₩33,759 | ₩33,639 | ₩33,759 | +0.32% | 2만 |
|---|
| 2026.01.23 | ₩33,759 | ₩33,759 | ₩33,639 | ₩33,692 | -0.20% | 8.6천 |
|---|
| 2026.01.22 | ₩33,772 | ₩33,772 | ₩33,666 | ₩33,772 | 0.00% | 1.1만 |
|---|
| 2026.01.21 | ₩33,572 | ₩33,772 | ₩33,439 | ₩33,772 | +0.60% | 1.6만 |
|---|
| 2026.01.20 | ₩33,484 | ₩33,597 | ₩33,412 | ₩33,505 | +0.06% | 3만 |
|---|
| 2026.01.16 | ₩33,526 | ₩33,579 | ₩33,385 | ₩33,505 | -0.06% | 9.3천 |
|---|
| 2026.01.15 | ₩33,465 | ₩33,652 | ₩33,439 | ₩33,652 | +0.56% | 2.5만 |
|---|
| 2026.01.14 | ₩33,465 | ₩33,465 | ₩33,372 | ₩33,412 | -0.16% | 1.2만 |
|---|
| 2026.01.13 | ₩33,372 | ₩33,465 | ₩33,359 | ₩33,445 | +0.22% | 3.3만 |
|---|
| 2026.01.12 | ₩33,359 | ₩33,465 | ₩33,359 | ₩33,465 | +0.32% | 2.2만 |
|---|
| 2026.01.09 | ₩33,439 | ₩33,439 | ₩33,359 | ₩33,412 | -0.08% | 2.1만 |
|---|
| 2026.01.08 | ₩33,305 | ₩33,439 | ₩33,305 | ₩33,372 | +0.20% | 3.4만 |
|---|
| 2026.01.07 | ₩33,265 | ₩33,372 | ₩33,265 | ₩33,279 | +0.04% | 2.3만 |
|---|
| 2026.01.06 | ₩33,372 | ₩33,372 | ₩33,239 | ₩33,276 | -0.29% | 1.3만 |
|---|
| 2026.01.05 | ₩33,385 | ₩33,465 | ₩33,239 | ₩33,332 | -0.16% | 2.6만 |
|---|
| 2026.01.02 | ₩33,305 | ₩33,439 | ₩33,265 | ₩33,399 | +0.28% | 4.1만 |
|---|
| 2025.12.31 | ₩33,546 | ₩33,546 | ₩33,132 | ₩33,239 | -0.92% | 3.7만 |
|---|
| 2025.12.30 | ₩33,839 | ₩33,999 | ₩33,839 | ₩33,999 | +0.47% | 8.1천 |
|---|
| 2025.12.29 | ₩33,839 | ₩33,973 | ₩33,786 | ₩33,906 | +0.20% | 9천 |
|---|
| 2025.12.26 | ₩33,826 | ₩33,906 | ₩33,826 | ₩33,879 | +0.16% | 8.7천 |
|---|
| 2025.12.24 | ₩33,839 | ₩33,979 | ₩33,772 | ₩33,772 | -0.20% | 7.8천 |
|---|
| 2025.12.23 | ₩33,839 | ₩33,999 | ₩33,772 | ₩33,853 | +0.04% | 6.4천 |
|---|
| 2025.12.22 | ₩33,652 | ₩33,858 | ₩33,652 | ₩33,858 | +0.61% | 8.8천 |
|---|
| 2025.12.19 | ₩33,786 | ₩33,919 | ₩33,666 | ₩33,666 | -0.36% | 3.1만 |
|---|
| 2025.12.18 | ₩33,706 | ₩33,772 | ₩33,639 | ₩33,772 | +0.20% | 1.1만 |
|---|
| 2025.12.17 | ₩33,599 | ₩33,866 | ₩33,599 | ₩33,719 | +0.36% | 1.2만 |
|---|
| 2025.12.16 | ₩33,719 | ₩33,839 | ₩33,599 | ₩33,599 | -0.36% | 1.1만 |
|---|
| 2025.12.15 | ₩33,813 | ₩33,813 | ₩33,612 | ₩33,612 | -0.59% | 1.5만 |
|---|
| 2025.12.12 | ₩33,771 | ₩33,772 | ₩33,619 | ₩33,729 | -0.13% | 3천 |
|---|
| 2025.12.11 | ₩33,786 | ₩33,813 | ₩33,666 | ₩33,813 | +0.08% | 3.7만 |
|---|
| 2025.12.10 | ₩33,652 | ₩33,786 | ₩33,586 | ₩33,786 | +0.40% | 7.2천 |
|---|
| 2025.12.09 | ₩33,599 | ₩33,772 | ₩33,599 | ₩33,716 | +0.35% | 9.3천 |
|---|
| 2025.12.08 | ₩33,639 | ₩33,759 | ₩33,586 | ₩33,706 | +0.20% | 1.4만 |
|---|
| 2025.12.05 | ₩33,465 | ₩33,706 | ₩33,465 | ₩33,706 | +0.72% | 1.8만 |
|---|
| 2025.12.04 | ₩33,399 | ₩33,572 | ₩33,399 | ₩33,546 | +0.44% | 8.4천 |
|---|
| 2025.12.03 | ₩33,492 | ₩33,505 | ₩33,370 | ₩33,492 | 0.00% | 1만 |
|---|
| 2025.12.02 | ₩33,452 | ₩33,492 | ₩33,359 | ₩33,479 | +0.08% | 1.2만 |
|---|
| 2025.12.01 | ₩33,505 | ₩33,505 | ₩33,239 | ₩33,319 | -0.56% | 4.2만 |
|---|
| 2025.11.28 | ₩33,692 | ₩33,692 | ₩33,505 | ₩33,505 | -0.55% | 3.2만 |
|---|
| 2025.11.26 | ₩33,653 | ₩33,772 | ₩33,546 | ₩33,559 | -0.28% | 9.6천 |
|---|
| 2025.11.25 | ₩33,732 | ₩33,732 | ₩33,534 | ₩33,652 | -0.24% | 1.2만 |
|---|
| 2025.11.24 | ₩33,505 | ₩33,772 | ₩33,505 | ₩33,732 | +0.68% | 2.8만 |
|---|
| 2025.11.21 | ₩33,465 | ₩33,639 | ₩33,372 | ₩33,586 | +0.36% | 1.4만 |
|---|
| 2025.11.20 | ₩33,732 | ₩33,732 | ₩33,530 | ₩33,619 | -0.34% | 5.3천 |
|---|
| 2025.11.19 | ₩33,679 | ₩33,706 | ₩33,492 | ₩33,599 | -0.24% | 1.4만 |
|---|
| 2025.11.18 | ₩33,572 | ₩33,707 | ₩33,372 | ₩33,572 | 0.00% | 1.8만 |
|---|
| 2025.11.17 | ₩33,559 | ₩33,799 | ₩33,519 | ₩33,639 | +0.24% | 2.6만 |
|---|
| 2025.11.14 | ₩33,579 | ₩33,612 | ₩33,519 | ₩33,532 | -0.14% | 1.6만 |
|---|
| 2025.11.13 | ₩33,519 | ₩33,772 | ₩33,519 | ₩33,627 | +0.32% | 6.8천 |
|---|
| 2025.11.12 | ₩33,706 | ₩33,839 | ₩33,505 | ₩33,559 | -0.44% | 1.9만 |
|---|
| 2025.11.11 | ₩33,679 | ₩33,679 | ₩33,586 | ₩33,652 | -0.08% | 8.1천 |
|---|
| 2025.11.10 | ₩33,532 | ₩33,848 | ₩33,399 | ₩33,559 | +0.08% | 1.5만 |
|---|
| 2025.11.07 | ₩33,465 | ₩33,712 | ₩33,465 | ₩33,559 | +0.28% | 1.1만 |
|---|
| 2025.11.06 | ₩33,626 | ₩33,626 | ₩33,505 | ₩33,599 | -0.08% | 1.8만 |
|---|
| 2025.11.05 | ₩33,252 | ₩33,612 | ₩33,252 | ₩33,532 | +0.84% | 1.4만 |
|---|
| 2025.11.04 | ₩33,185 | ₩33,345 | ₩33,093 | ₩33,305 | +0.36% | 2.7만 |
|---|
| 2025.11.03 | ₩33,399 | ₩33,439 | ₩33,265 | ₩33,359 | -0.12% | 1.6만 |
|---|
| 2025.10.31 | ₩33,492 | ₩33,652 | ₩33,265 | ₩33,372 | -0.36% | 4.4만 |
|---|
| 2025.10.30 | ₩33,425 | ₩33,532 | ₩33,319 | ₩33,385 | -0.12% | 1.7만 |
|---|
| 2025.10.29 | ₩33,412 | ₩33,586 | ₩33,399 | ₩33,419 | +0.02% | 1만 |
|---|
| 2025.10.28 | ₩33,439 | ₩33,594 | ₩33,439 | ₩33,505 | +0.20% | 1.2만 |
|---|
| 2025.10.27 | ₩33,519 | ₩33,626 | ₩33,385 | ₩33,546 | +0.08% | 1만 |
|---|
| 2025.10.24 | ₩33,692 | ₩33,692 | ₩33,519 | ₩33,519 | -0.52% | 1.3만 |
|---|
| 2025.10.23 | ₩33,505 | ₩33,646 | ₩33,505 | ₩33,532 | +0.08% | 9.1천 |
|---|
| 2025.10.22 | ₩33,505 | ₩33,599 | ₩33,399 | ₩33,505 | 0.00% | 8.7천 |
|---|
| 2025.10.21 | ₩33,586 | ₩33,719 | ₩33,546 | ₩33,546 | -0.12% | 1.9만 |
|---|
| 2025.10.20 | ₩33,572 | ₩33,667 | ₩33,546 | ₩33,639 | +0.20% | 1.7만 |
|---|
| 2025.10.17 | ₩33,706 | ₩33,726 | ₩33,546 | ₩33,559 | -0.44% | 4.2천 |
|---|
| 2025.10.16 | ₩33,686 | ₩33,906 | ₩33,534 | ₩33,692 | +0.02% | 1만 |
|---|
| 2025.10.15 | ₩33,612 | ₩33,839 | ₩33,512 | ₩33,572 | -0.12% | 1.5만 |
|---|
| 2025.10.14 | ₩33,532 | ₩33,572 | ₩33,477 | ₩33,519 | -0.04% | 4.1천 |
|---|
| 2025.10.13 | ₩33,532 | ₩33,666 | ₩33,399 | ₩33,507 | -0.07% | 1.9만 |
|---|
| 2025.10.10 | ₩34,079 | ₩34,085 | ₩33,505 | ₩33,505 | -1.68% | 2.5만 |
|---|